Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TIP240419C00100000 | 2023-09-26 3:08PM EDT | 100.00 | 6.25 | 5.50 | 5.75 | 0.00 | - | - | 1 | 0.00% |
TIP240419C00104000 | 2024-03-12 12:01PM EDT | 104.00 | 3.63 | 1.54 | 5.25 | 0.00 | - | - | 17 | 31.54% |
TIP240419C00105000 | 2024-03-26 1:11PM EDT | 105.00 | 2.46 | 1.62 | 4.55 | 0.00 | - | 1 | 6 | 30.79% |
TIP240419C00106000 | 2024-03-28 1:14PM EDT | 106.00 | 1.62 | 1.00 | 1.99 | +0.25 | +18.25% | 4 | 23 | 11.00% |
TIP240419C00107000 | 2024-03-28 12:08PM EDT | 107.00 | 0.80 | 0.59 | 1.21 | +0.05 | +6.67% | 6 | 236 | 9.45% |
TIP240419C00108000 | 2024-03-25 2:32PM EDT | 108.00 | 0.29 | 0.08 | 0.50 | 0.00 | - | 10 | 172 | 7.19% |
TIP240419C00109000 | 2024-03-27 1:16PM EDT | 109.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 165 | 5.47% |
TIP240419C00110000 | 2024-03-22 9:30AM EDT | 110.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 383 | 10.94% |
TIP240419C00111000 | 2024-03-12 12:56PM EDT | 111.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 6 | 11 | 10.16% |
TIP240419C00112000 | 2024-03-05 10:30AM EDT | 112.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 15.72% |
TIP240419C00113000 | 2024-02-14 10:44AM EDT | 113.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 13.48% |
TIP240419C00114000 | 2024-01-22 10:30AM EDT | 114.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
TIP240419C00115000 | 2024-02-02 4:39PM EDT | 115.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 128 | 17.04% |
TIP240419C00116000 | 2023-12-20 4:32PM EDT | 116.00 | 0.28 | 0.10 | 0.15 | 0.00 | - | - | 2 | 20.36% |
TIP240419C00117000 | 2024-01-22 1:45PM EDT | 117.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 20.36% |
TIP240419C00119000 | 2024-01-26 4:16PM EDT | 119.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 241 | 241 | 23.54% |
TIP240419C00135000 | 2024-03-11 10:24AM EDT | 135.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 919 | 45.51% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TIP240419P00095000 | 2024-02-20 12:52PM EDT | 95.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 2 | 11 | 26.76% |
TIP240419P00100000 | 2024-02-21 11:57AM EDT | 100.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 17.92% |
TIP240419P00102000 | 2024-02-09 4:39PM EDT | 102.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 1 | 13.87% |
TIP240419P00103000 | 2024-02-13 2:20PM EDT | 103.00 | 0.22 | 0.02 | 0.30 | 0.00 | - | - | 4 | 15.97% |
TIP240419P00104000 | 2024-03-15 10:07AM EDT | 104.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 17 | 48 | 9.67% |
TIP240419P00105000 | 2024-03-28 12:56PM EDT | 105.00 | 0.05 | 0.00 | 0.30 | -0.02 | -28.57% | 1 | 118 | 10.72% |
TIP240419P00106000 | 2024-03-28 12:17PM EDT | 106.00 | 0.12 | 0.00 | 0.65 | -0.03 | -20.00% | 2 | 1,169 | 11.76% |
TIP240419P00107000 | 2024-03-25 2:15PM EDT | 107.00 | 0.57 | 0.32 | 0.41 | 0.00 | - | 3 | 84 | 5.64% |
TIP240419P00108000 | 2024-03-18 10:40AM EDT | 108.00 | 1.80 | 0.08 | 1.35 | 0.00 | - | 2 | 24 | 9.74% |
TIP240419P00110000 | 2023-09-06 9:54AM EDT | 110.00 | 4.90 | 7.70 | 8.60 | 0.00 | - | 2 | 2 | 63.72% |
TIP240419P00115000 | 2023-08-04 11:48AM EDT | 115.00 | 8.70 | 8.45 | 9.90 | 0.00 | - | 3 | 0 | 48.32% |