Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TER220715C00110000 | 2021-11-19 2:31PM EDT | 110.00 | 46.95 | 49.80 | 52.30 | 0.00 | - | 10 | 10 | 357.46% |
TER220715C00120000 | 2021-12-21 10:30AM EDT | 120.00 | 44.70 | 44.80 | 46.70 | 0.00 | - | 1 | 1 | 334.55% |
TER220715C00130000 | 2021-12-29 1:14PM EDT | 130.00 | 41.74 | 36.70 | 38.50 | 0.00 | - | - | 2 | 293.21% |
TER220715C00140000 | 2022-01-04 4:36PM EDT | 140.00 | 33.80 | 29.80 | 30.90 | 0.00 | - | 3 | 6 | 259.80% |
TER220715C00145000 | 2021-12-07 10:40AM EDT | 145.00 | 26.70 | 26.50 | 27.90 | 0.00 | - | 1 | 2 | 246.29% |
TER220715C00150000 | 2021-12-28 12:13PM EDT | 150.00 | 27.29 | 23.30 | 24.50 | 0.00 | - | 6 | 15 | 231.71% |
TER220715C00155000 | 2021-12-30 3:39PM EDT | 155.00 | 23.40 | 20.20 | 21.70 | 0.00 | - | 22 | 271 | 219.08% |
TER220715C00160000 | 2021-12-28 1:36PM EDT | 160.00 | 21.20 | 17.90 | 19.00 | 0.00 | - | 10 | 14 | 208.89% |
TER220715C00165000 | 2021-12-14 10:30AM EDT | 165.00 | 14.45 | 15.60 | 16.70 | 0.00 | - | 2 | 5 | 199.49% |
TER220715C00170000 | 2021-12-29 12:28PM EDT | 170.00 | 16.80 | 13.40 | 14.70 | 0.00 | - | 21 | 21 | 190.83% |
TER220715C00175000 | 2022-01-04 2:30PM EDT | 175.00 | 12.85 | 11.60 | 12.60 | 0.00 | - | 1 | 13 | 182.53% |
TER220715C00180000 | 2021-12-30 4:46PM EDT | 180.00 | 11.73 | 9.90 | 10.70 | 0.00 | - | 2 | 6 | 174.55% |
TER220715C00185000 | 2021-12-27 4:18PM EDT | 185.00 | 10.52 | 8.40 | 9.40 | 0.00 | - | 10 | 12 | 168.65% |
TER220715C00190000 | 2022-01-03 4:54PM EDT | 190.00 | 9.20 | 7.20 | 7.80 | 0.00 | - | 42 | 58 | 162.04% |
TER220715C00200000 | 2022-01-03 4:12PM EDT | 200.00 | 6.52 | 5.00 | 5.90 | 0.00 | - | 2 | 14 | 152.41% |
TER220715C00210000 | 2021-12-23 1:52PM EDT | 210.00 | 4.90 | 3.80 | 4.30 | 0.00 | - | 6 | 6 | 145.80% |
TER220715C00230000 | 2021-12-27 12:20PM EDT | 230.00 | 2.90 | 1.70 | 2.95 | 0.00 | - | 10 | 20 | 137.26% |
TER220715C00240000 | 2021-12-29 12:28PM EDT | 240.00 | 2.10 | 1.25 | 2.05 | 0.00 | - | - | 21 | 132.18% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TER220715P00085000 | 2021-11-23 2:10PM EDT | 85.00 | 1.60 | 1.00 | 1.75 | 0.00 | - | - | 1 | 50.87% |
TER220715P00090000 | 2021-12-13 1:04AM EDT | 90.00 | 2.00 | 1.10 | 3.30 | 0.00 | - | - | 2 | 53.48% |
TER220715P00100000 | 2021-11-30 1:03PM EDT | 100.00 | 3.50 | 1.70 | 2.25 | 0.00 | - | - | 10 | 20.89% |
TER220715P00115000 | 2021-12-28 4:34PM EDT | 115.00 | 3.30 | 3.60 | 4.20 | 0.00 | - | 1 | 1 | 0.00% |
TER220715P00120000 | 2021-12-06 11:50AM EDT | 120.00 | 8.30 | 4.00 | 4.30 | 0.00 | - | 8 | 21 | 0.00% |
TER220715P00125000 | 2021-12-02 1:03PM EDT | 125.00 | 9.43 | 4.80 | 5.10 | 0.00 | - | - | 1 | 0.00% |
TER220715P00130000 | 2021-12-27 11:26AM EDT | 130.00 | 5.95 | 6.40 | 6.90 | 0.00 | - | 4 | 65 | 0.00% |
TER220715P00135000 | 2022-01-04 2:02PM EDT | 135.00 | 7.10 | 7.60 | 8.20 | 0.00 | - | 1 | 9 | 0.00% |
TER220715P00140000 | 2021-12-30 12:54PM EDT | 140.00 | 8.14 | 9.00 | 9.60 | 0.00 | - | - | 1 | 0.00% |
TER220715P00145000 | 2021-12-30 12:54PM EDT | 145.00 | 9.46 | 10.60 | 11.30 | 0.00 | - | 1 | 9 | 0.00% |
TER220715P00150000 | 2022-01-05 11:01AM EDT | 150.00 | 10.80 | 12.40 | 13.30 | -0.70 | -6.09% | 10 | 320 | 0.00% |
TER220715P00160000 | 2022-01-05 4:59PM EDT | 160.00 | 17.30 | 16.90 | 18.00 | -2.60 | -13.07% | 5 | 1 | 0.00% |