Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TER240419C00060000 | 2023-12-14 10:45AM EDT | 60.00 | 43.50 | 43.30 | 47.90 | 0.00 | - | 1 | 1 | 0.00% |
TER240419C00075000 | 2024-01-19 10:54AM EDT | 75.00 | 33.20 | 25.70 | 30.50 | 0.00 | - | 1 | 1 | 0.00% |
TER240419C00080000 | 2024-02-16 10:34AM EDT | 80.00 | 25.00 | 22.00 | 25.80 | 0.00 | - | 1 | 6 | 0.00% |
TER240419C00085000 | 2024-02-01 2:22PM EDT | 85.00 | 12.11 | 20.80 | 24.00 | 0.00 | - | 12 | 52 | 0.00% |
TER240419C00090000 | 2024-03-20 9:39AM EDT | 90.00 | 15.55 | 21.50 | 24.00 | 0.00 | - | 2 | 39 | 76.66% |
TER240419C00095000 | 2024-03-21 12:48PM EDT | 95.00 | 16.70 | 17.40 | 20.30 | 0.00 | - | 3 | 122 | 60.21% |
TER240419C00100000 | 2024-03-28 9:41AM EDT | 100.00 | 12.90 | 13.20 | 14.00 | +2.00 | +18.35% | 1 | 215 | 49.27% |
TER240419C00105000 | 2024-03-28 10:33AM EDT | 105.00 | 8.77 | 9.10 | 9.40 | +1.22 | +16.16% | 2 | 281 | 40.33% |
TER240419C00110000 | 2024-03-28 10:46AM EDT | 110.00 | 5.02 | 5.30 | 5.60 | +0.93 | +22.74% | 6 | 1,122 | 35.94% |
TER240419C00115000 | 2024-03-28 11:15AM EDT | 115.00 | 2.80 | 2.70 | 2.85 | +1.00 | +55.56% | 11 | 285 | 33.53% |
TER240419C00120000 | 2024-03-28 11:24AM EDT | 120.00 | 1.15 | 1.20 | 1.35 | +0.15 | +15.00% | 5 | 599 | 33.74% |
TER240419C00125000 | 2024-03-28 9:59AM EDT | 125.00 | 0.45 | 0.50 | 0.60 | 0.00 | - | 2 | 86 | 34.47% |
TER240419C00130000 | 2024-03-22 12:44PM EDT | 130.00 | 0.37 | 0.20 | 0.30 | 0.00 | - | 2 | 207 | 36.67% |
TER240419C00135000 | 2024-03-21 1:53PM EDT | 135.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 5 | 419 | 54.44% |
TER240419C00140000 | 2024-03-25 10:42AM EDT | 140.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 1 | 23 | 47.07% |
TER240419C00165000 | 2024-03-20 9:36AM EDT | 165.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 2 | 69.53% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TER240419P00050000 | 2023-12-21 10:30AM EDT | 50.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 24 | 35 | 172.75% |
TER240419P00055000 | 2023-10-20 3:52PM EDT | 55.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 156.25% |
TER240419P00060000 | 2024-01-31 11:25AM EDT | 60.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 50.00% |
TER240419P00065000 | 2023-11-06 12:40PM EDT | 65.00 | 1.18 | 0.55 | 0.70 | 0.00 | - | 10 | 18 | 135.06% |
TER240419P00070000 | 2024-03-04 3:49PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 2,030 | 73.44% |
TER240419P00075000 | 2024-03-14 1:46PM EDT | 75.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 5 | 1,818 | 73.05% |
TER240419P00080000 | 2024-03-25 10:42AM EDT | 80.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 100 | 81.74% |
TER240419P00085000 | 2024-03-15 3:43PM EDT | 85.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 1 | 142 | 64.26% |
TER240419P00090000 | 2024-03-27 12:30PM EDT | 90.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 103 | 291 | 48.44% |
TER240419P00095000 | 2024-03-27 12:37PM EDT | 95.00 | 0.29 | 0.15 | 0.35 | +0.09 | +45.00% | 1 | 727 | 45.80% |
TER240419P00100000 | 2024-03-28 10:35AM EDT | 100.00 | 0.32 | 0.25 | 0.40 | -0.28 | -46.67% | 4 | 410 | 35.94% |
TER240419P00105000 | 2024-03-27 10:49AM EDT | 105.00 | 0.75 | 0.75 | 0.80 | -0.85 | -53.12% | 2 | 449 | 30.88% |
TER240419P00110000 | 2024-03-28 10:40AM EDT | 110.00 | 2.10 | 1.85 | 2.00 | -0.90 | -30.00% | 3 | 264 | 28.96% |
TER240419P00115000 | 2024-03-28 10:17AM EDT | 115.00 | 4.79 | 4.20 | 4.40 | -2.32 | -32.63% | 1 | 19 | 28.21% |
TER240419P00120000 | 2024-03-28 10:15AM EDT | 120.00 | 8.50 | 7.20 | 7.90 | -8.88 | -51.09% | 2 | 2 | 26.69% |
TER240419P00135000 | 2023-09-08 9:38AM EDT | 135.00 | 34.60 | 34.20 | 35.00 | 0.00 | - | 1 | 0 | 177.27% |
TER240419P00140000 | 2024-01-26 2:00PM EDT | 140.00 | 33.97 | 37.50 | 42.20 | 0.00 | - | 1 | 0 | 191.04% |
TER240419P00165000 | 2024-01-26 2:00PM EDT | 165.00 | 58.91 | 62.50 | 67.30 | 0.00 | - | 1 | 0 | 238.97% |