Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TEN220715C00008000 | 2022-01-28 11:28AM EDT | 8.00 | 2.60 | 11.00 | 13.70 | 0.00 | - | 1 | 1 | 729.49% |
TEN220715C00009000 | 2021-11-22 12:06PM EDT | 9.00 | 4.00 | 2.80 | 3.10 | 0.00 | - | - | 1 | 0.00% |
TEN220715C00010000 | 2022-02-24 3:57PM EDT | 10.00 | 9.20 | 7.60 | 11.00 | 0.00 | - | 10 | 60 | 453.91% |
TEN220715C00011000 | 2022-02-23 1:41PM EDT | 11.00 | 8.10 | 6.60 | 10.00 | 0.00 | - | 5 | 46 | 401.37% |
TEN220715C00012000 | 2022-06-22 11:24AM EDT | 12.00 | 6.20 | 4.00 | 7.50 | 0.00 | - | 2 | 137 | 212.50% |
TEN220715C00013000 | 2022-03-03 2:02PM EDT | 13.00 | 6.20 | 4.80 | 8.00 | 0.00 | - | 1 | 2,016 | 318.95% |
TEN220715C00014000 | 2022-05-09 2:27PM EDT | 14.00 | 2.00 | 2.50 | 5.50 | 0.00 | - | 7 | 89 | 169.92% |
TEN220715C00015000 | 2022-05-05 9:30AM EDT | 15.00 | 1.90 | 2.00 | 5.00 | 0.00 | - | 10 | 147 | 174.41% |
TEN220715C00016000 | 2022-06-21 3:28PM EDT | 16.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 86 | 101 | 140.23% |
TEN220715C00017000 | 2022-06-22 10:15AM EDT | 17.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 1,878 | 59.96% |
TEN220715C00018000 | 2022-06-24 3:33PM EDT | 18.00 | 0.15 | 0.00 | 0.15 | +0.09 | +150.00% | 207 | 297 | 36.13% |
TEN220715C00019000 | 2022-06-21 2:16PM EDT | 19.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 73 | 50.78% |
TEN220715C00020000 | 2022-06-13 1:52PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 215 | 48.44% |
TEN220715C00021000 | 2022-05-16 3:24PM EDT | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 24 | 51.56% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TEN220715P00005000 | 2021-12-16 10:30AM EDT | 5.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 20 | 280.47% |
TEN220715P00006000 | 2022-01-24 2:34PM EDT | 6.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | - | 2 | 751.56% |
TEN220715P00007000 | 2022-02-24 4:55PM EDT | 7.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 36 | 650.00% |
TEN220715P00008000 | 2022-04-22 2:02PM EDT | 8.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 11 | 43 | 569.14% |
TEN220715P00009000 | 2022-05-12 3:51PM EDT | 9.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 180 | 162.50% |
TEN220715P00010000 | 2022-04-05 3:08PM EDT | 10.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 25 | 146 | 151.56% |
TEN220715P00011000 | 2022-05-12 3:50PM EDT | 11.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 12 | 95 | 137.89% |
TEN220715P00012000 | 2022-06-14 3:22PM EDT | 12.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 116 | 90.23% |
TEN220715P00013000 | 2022-06-24 10:50AM EDT | 13.00 | 0.10 | 0.00 | 0.10 | -0.20 | -66.67% | 4 | 130 | 66.02% |
TEN220715P00014000 | 2022-06-24 1:48PM EDT | 14.00 | 0.10 | 0.00 | 0.75 | -0.27 | -72.97% | 20 | 132 | 91.41% |
TEN220715P00015000 | 2022-06-21 11:40AM EDT | 15.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 24 | 2,674 | 56.84% |
TEN220715P00016000 | 2022-06-24 1:14PM EDT | 16.00 | 0.34 | 0.25 | 2.35 | +0.03 | +9.68% | 1 | 8,043 | 106.84% |
TEN220715P00017000 | 2022-06-24 2:45PM EDT | 17.00 | 0.80 | 0.75 | 0.90 | -1.35 | -62.79% | 12 | 7,643 | 47.07% |
TEN220715P00018000 | 2022-06-14 2:29PM EDT | 18.00 | 2.70 | 0.95 | 5.00 | 0.00 | - | 5 | 53 | 140.53% |
TEN220715P00019000 | 2022-05-27 9:33AM EDT | 19.00 | 2.00 | 1.85 | 3.60 | 0.00 | - | 1 | 87 | 75.39% |
TEN220715P00020000 | 2022-05-23 9:36AM EDT | 20.00 | 3.96 | 3.50 | 6.50 | 0.00 | - | 2 | 4 | 181.05% |
TEN220715P00021000 | 2022-06-06 10:30AM EDT | 21.00 | 3.40 | 3.80 | 7.00 | 0.00 | - | 1 | 59 | 156.45% |
TEN220715P00024000 | 2022-02-28 11:27AM EDT | 24.00 | 4.30 | 5.00 | 8.00 | 0.00 | - | 1 | 1 | 163.87% |