Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TOST250117C00002500 | 2024-03-12 3:51PM EDT | 2.50 | 22.49 | 21.90 | 24.60 | 0.00 | - | 2 | 15 | 235.74% |
TOST250117C00005000 | 2024-02-21 4:16PM EDT | 5.00 | 15.85 | 18.60 | 20.05 | 0.00 | - | 1 | 72 | 98.83% |
TOST250117C00007500 | 2024-03-27 11:11AM EDT | 7.50 | 16.95 | 16.95 | 18.55 | 0.00 | - | 1 | 57 | 90.63% |
TOST250117C00010000 | 2024-03-27 10:02AM EDT | 10.00 | 14.85 | 13.70 | 16.65 | 0.00 | - | 5 | 256 | 66.60% |
TOST250117C00012500 | 2024-03-26 12:51PM EDT | 12.50 | 13.22 | 13.25 | 14.45 | 0.00 | - | 1 | 969 | 88.38% |
TOST250117C00015000 | 2024-03-28 10:28AM EDT | 15.00 | 11.02 | 10.25 | 11.85 | +0.73 | +7.09% | 1 | 1,473 | 63.97% |
TOST250117C00017500 | 2024-03-26 11:00AM EDT | 17.50 | 9.30 | 9.40 | 9.55 | 0.00 | - | 1 | 992 | 65.87% |
TOST250117C00020000 | 2024-03-28 2:40PM EDT | 20.00 | 7.98 | 7.75 | 7.90 | +0.82 | +11.45% | 48 | 2,955 | 62.82% |
TOST250117C00022500 | 2024-03-28 1:34PM EDT | 22.50 | 6.20 | 5.40 | 6.75 | -0.15 | -2.36% | 43 | 8,700 | 56.62% |
TOST250117C00025000 | 2024-03-28 2:54PM EDT | 25.00 | 5.30 | 5.15 | 5.30 | +0.46 | +9.50% | 42 | 2,826 | 59.40% |
TOST250117C00027000 | 2024-03-26 2:17PM EDT | 27.00 | 4.39 | 3.35 | 4.45 | 0.00 | - | 27 | 543 | 52.72% |
TOST250117C00030000 | 2024-03-28 2:46PM EDT | 30.00 | 3.44 | 3.30 | 3.40 | +0.51 | +17.41% | 58 | 6,656 | 56.74% |
TOST250117C00032000 | 2024-03-28 2:10PM EDT | 32.00 | 2.77 | 2.75 | 2.85 | -0.03 | -1.07% | 24 | 454 | 56.10% |
TOST250117C00035000 | 2024-03-27 2:38PM EDT | 35.00 | 1.92 | 2.09 | 2.20 | 0.00 | - | 2 | 3,903 | 55.49% |
TOST250117C00040000 | 2024-03-28 3:05PM EDT | 40.00 | 1.41 | 1.28 | 1.46 | +0.24 | +20.51% | 86 | 2,217 | 54.69% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TOST250117P00002500 | 2024-03-18 10:15AM EDT | 2.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 136.72% |
TOST250117P00005000 | 2024-02-21 4:02PM EDT | 5.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 16 | 94.34% |
TOST250117P00007500 | 2024-03-22 1:02PM EDT | 7.50 | 0.07 | 0.01 | 0.64 | 0.00 | - | 2 | 518 | 90.43% |
TOST250117P00010000 | 2024-03-28 10:44AM EDT | 10.00 | 0.20 | 0.07 | 0.30 | -0.05 | -20.00% | 1 | 452 | 62.11% |
TOST250117P00012500 | 2024-03-28 1:57PM EDT | 12.50 | 0.40 | 0.31 | 0.40 | -0.02 | -4.76% | 7 | 4,665 | 56.54% |
TOST250117P00015000 | 2024-03-28 3:33PM EDT | 15.00 | 0.74 | 0.73 | 0.77 | -0.08 | -9.76% | 37 | 2,846 | 55.13% |
TOST250117P00017500 | 2024-03-28 3:45PM EDT | 17.50 | 1.32 | 1.29 | 1.34 | -0.10 | -7.04% | 10 | 828 | 53.15% |
TOST250117P00020000 | 2024-03-27 3:38PM EDT | 20.00 | 2.11 | 2.07 | 2.13 | -0.15 | -6.64% | 2 | 2,159 | 51.47% |
TOST250117P00022500 | 2024-03-26 10:47AM EDT | 22.50 | 3.24 | 3.05 | 3.15 | 0.00 | - | 5 | 1,819 | 50.39% |
TOST250117P00025000 | 2024-03-28 1:01PM EDT | 25.00 | 4.45 | 4.30 | 4.35 | -0.35 | -7.29% | 5 | 457 | 48.46% |
TOST250117P00027000 | 2024-03-27 12:42PM EDT | 27.00 | 5.80 | 5.40 | 5.50 | 0.00 | - | 1 | 28 | 47.39% |
TOST250117P00030000 | 2024-03-20 2:53PM EDT | 30.00 | 8.06 | 7.35 | 7.45 | 0.00 | - | 1 | 223 | 45.65% |
TOST250117P00032000 | 2024-03-06 10:30AM EDT | 32.00 | 9.50 | 8.75 | 8.90 | 0.00 | - | 10 | 12 | 44.58% |
TOST250117P00035000 | 2024-03-22 10:28AM EDT | 35.00 | 11.75 | 11.10 | 11.30 | 0.00 | - | 1 | 84 | 43.56% |
TOST250117P00040000 | 2024-03-13 12:25PM EDT | 40.00 | 15.12 | 14.85 | 17.05 | 0.00 | - | 1 | 1 | 62.92% |