Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TPX240419C00042500 | 2024-02-28 4:37PM EDT | 42.50 | 11.40 | 13.60 | 15.30 | 0.00 | - | - | 1 | 67.38% |
TPX240419C00045000 | 2024-02-27 11:27AM EDT | 45.00 | 9.30 | 11.80 | 13.20 | 0.00 | - | 3 | 18 | 84.38% |
TPX240419C00047500 | 2024-03-18 11:40AM EDT | 47.50 | 6.10 | 9.10 | 10.20 | 0.00 | - | 23 | 33 | 56.35% |
TPX240419C00050000 | 2024-03-28 3:24PM EDT | 50.00 | 7.10 | 5.00 | 7.30 | +0.63 | +9.74% | 3 | 125 | 49.22% |
TPX240419C00052500 | 2024-03-26 10:53AM EDT | 52.50 | 4.60 | 4.70 | 4.90 | +0.20 | +4.55% | 1 | 222 | 38.48% |
TPX240419C00055000 | 2024-03-28 11:16AM EDT | 55.00 | 2.75 | 2.70 | 2.85 | +0.25 | +10.00% | 7 | 513 | 32.79% |
TPX240419C00057500 | 2024-03-28 3:31PM EDT | 57.50 | 1.30 | 1.25 | 1.40 | +0.11 | +9.24% | 4 | 73 | 30.71% |
TPX240419C00060000 | 2024-03-28 2:15PM EDT | 60.00 | 0.50 | 0.45 | 0.55 | +0.04 | +8.70% | 2 | 62 | 29.44% |
TPX240419C00062500 | 2024-03-27 9:40AM EDT | 62.50 | 0.10 | 0.10 | 0.20 | 0.00 | - | 5 | 103 | 29.88% |
TPX240419C00065000 | 2024-03-08 3:22PM EDT | 65.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 115 | 119 | 63.09% |
TPX240419C00070000 | 2024-03-12 2:07PM EDT | 70.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 25 | 36 | 62.01% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TPX240419P00042500 | 2024-03-18 3:01PM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 8 | 57.42% |
TPX240419P00045000 | 2024-03-20 3:19PM EDT | 45.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 13 | 53.52% |
TPX240419P00047500 | 2024-03-25 1:53PM EDT | 47.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 67 | 46.68% |
TPX240419P00050000 | 2024-03-25 2:51PM EDT | 50.00 | 0.25 | 0.10 | 0.15 | 0.00 | - | 9 | 98 | 35.74% |
TPX240419P00052500 | 2024-03-28 9:34AM EDT | 52.50 | 0.31 | 0.25 | 0.35 | -0.14 | -31.11% | 2 | 827 | 31.93% |
TPX240419P00055000 | 2024-03-28 3:08PM EDT | 55.00 | 0.80 | 0.70 | 0.80 | -0.20 | -20.00% | 5 | 216 | 28.17% |
TPX240419P00057500 | 2024-03-27 1:58PM EDT | 57.50 | 2.30 | 1.75 | 1.85 | 0.00 | - | 13 | 87 | 26.54% |