Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TECS250321C00002000 | 2024-05-28 9:49AM EDT | 2.00 | 6.20 | 2.10 | 6.30 | 0.00 | - | 1 | 0 | 140.43% |
TECS250321C00003000 | 2024-06-21 10:11AM EDT | 3.00 | 2.95 | 1.20 | 5.40 | 0.00 | - | 1 | 1 | 105.08% |
TECS250321C00004000 | 2024-06-20 10:03AM EDT | 4.00 | 1.95 | 1.80 | 2.45 | 0.00 | - | 4 | 9 | 57.81% |
TECS250321C00006000 | 2024-06-21 10:11AM EDT | 6.00 | 1.40 | 0.00 | 3.70 | 0.00 | - | 20 | 33 | 98.63% |
TECS250321C00007000 | 2024-06-24 1:38PM EDT | 7.00 | 1.20 | 0.40 | 1.95 | 0.00 | - | 3 | 12 | 79.20% |
TECS250321C00008000 | 2024-06-13 9:30AM EDT | 8.00 | 1.10 | 0.00 | 3.10 | 0.00 | - | 30 | 441 | 110.06% |
TECS250321C00009000 | 2024-06-24 10:30AM EDT | 9.00 | 0.90 | 0.00 | 2.90 | 0.00 | - | 17 | 527 | 114.65% |
TECS250321C00010000 | 2024-05-20 2:17PM EDT | 10.00 | 0.90 | 0.00 | 2.65 | 0.00 | - | 10 | 32 | 116.41% |
TECS250321C00011000 | 2024-05-15 9:38AM EDT | 11.00 | 1.00 | 0.00 | 2.10 | 0.00 | - | 14 | 52 | 109.47% |
TECS250321C00012000 | 2024-05-22 9:30AM EDT | 12.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
TECS250321C00014000 | 2024-04-01 11:43AM EDT | 14.00 | 1.00 | 0.00 | 3.80 | 0.00 | - | - | 1 | 168.75% |
TECS250321C00015000 | 2024-04-10 3:42PM EDT | 15.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 2 | 8 | 153.03% |
TECS250321C00016000 | 2024-04-30 3:13PM EDT | 16.00 | 1.20 | 0.00 | 3.10 | 0.00 | - | 4 | 5 | 159.67% |
TECS250321C00017000 | 2024-06-11 11:22AM EDT | 17.00 | 1.25 | 0.00 | 2.40 | 0.00 | - | 1 | 4 | 145.61% |
TECS250321C00018000 | 2024-05-14 10:02AM EDT | 18.00 | 0.50 | 0.00 | 2.40 | 0.00 | - | 3 | 7 | 149.02% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TECS250321P00002000 | 2024-06-17 1:18PM EDT | 2.00 | 2.00 | 0.00 | 2.00 | 0.00 | - | - | 1 | 233.79% |
TECS250321P00006000 | 2024-06-12 10:21AM EDT | 6.00 | 1.22 | 0.00 | 3.50 | 0.00 | - | - | 2 | 83.69% |
TECS250321P00007000 | 2024-06-14 2:33PM EDT | 7.00 | 2.00 | 0.15 | 4.20 | 0.00 | - | 1 | 910 | 70.12% |
TECS250321P00008000 | 2024-06-24 9:30AM EDT | 8.00 | 2.90 | 0.75 | 4.90 | 0.00 | - | 1 | 2 | 64.26% |
TECS250321P00009000 | 2024-06-17 9:31AM EDT | 9.00 | 4.00 | 2.90 | 4.20 | 0.00 | - | 2 | 20 | 58.01% |
TECS250321P00010000 | 2024-04-22 9:39AM EDT | 10.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
TECS250321P00011000 | 2024-04-15 2:14PM EDT | 11.00 | 4.10 | 3.60 | 6.90 | 0.00 | - | - | 11 | 143.26% |
TECS250321P00012000 | 2024-04-12 11:18AM EDT | 12.00 | 5.30 | 3.50 | 7.40 | 0.00 | - | 2 | 2 | 124.22% |
TECS250321P00015000 | 2024-04-24 1:49PM EDT | 15.00 | 7.30 | 6.00 | 11.00 | 0.00 | - | - | 1 | 169.14% |
TECS250321P00016000 | 2024-06-24 9:30AM EDT | 16.00 | 10.20 | 8.00 | 12.10 | 0.00 | - | 1 | 1 | 178.32% |
TECS250321P00017000 | 2024-04-25 3:33PM EDT | 17.00 | 9.10 | 8.00 | 12.60 | 0.00 | - | - | 3 | 156.84% |