Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TWLO250117C00023000 | 2024-03-13 2:51PM EDT | 23.00 | 40.65 | 37.75 | 39.95 | 0.00 | - | 1 | 157 | 80.32% |
TWLO250117C00025000 | 2024-03-18 10:11AM EDT | 25.00 | 36.40 | 35.80 | 38.70 | +1.80 | +5.20% | 1 | 272 | 80.81% |
TWLO250117C00028000 | 2024-01-19 11:52AM EDT | 28.00 | 46.00 | 31.65 | 34.20 | 0.00 | - | 1 | 63 | 71.24% |
TWLO250117C00030000 | 2024-03-14 11:00AM EDT | 30.00 | 33.70 | 32.25 | 33.30 | 0.00 | - | 1 | 149 | 73.12% |
TWLO250117C00033000 | 2024-02-15 4:53PM EDT | 33.00 | 30.98 | 28.85 | 29.70 | 0.00 | - | 10 | 86 | 59.47% |
TWLO250117C00035000 | 2024-03-13 3:51PM EDT | 35.00 | 29.75 | 28.10 | 29.45 | 0.00 | - | 1 | 160 | 69.80% |
TWLO250117C00038000 | 2024-03-15 12:08PM EDT | 38.00 | 25.00 | 25.60 | 26.05 | 0.00 | - | 5 | 28 | 62.55% |
TWLO250117C00040000 | 2024-03-18 1:51PM EDT | 40.00 | 24.22 | 23.70 | 24.35 | +0.62 | +2.63% | 1 | 186 | 59.28% |
TWLO250117C00042000 | 2024-03-04 3:57PM EDT | 42.00 | 22.30 | 21.70 | 23.60 | 0.00 | - | 1 | 64 | 59.11% |
TWLO250117C00045000 | 2024-03-13 10:39AM EDT | 45.00 | 22.40 | 19.80 | 20.60 | 0.00 | - | 1 | 119 | 55.64% |
TWLO250117C00047000 | 2024-03-08 4:44PM EDT | 47.00 | 20.43 | 18.85 | 19.20 | 0.00 | - | 10 | 108 | 55.96% |
TWLO250117C00050000 | 2024-03-12 3:59PM EDT | 50.00 | 18.40 | 16.95 | 17.20 | 0.00 | - | 11 | 274 | 54.68% |
TWLO250117C00052500 | 2024-02-26 11:46AM EDT | 52.50 | 14.75 | 15.40 | 15.65 | 0.00 | - | 2 | 21 | 53.58% |
TWLO250117C00055000 | 2024-03-18 2:23PM EDT | 55.00 | 14.30 | 13.55 | 14.25 | -1.35 | -8.63% | 9 | 319 | 51.72% |
TWLO250117C00057500 | 2024-03-15 3:22PM EDT | 57.50 | 12.26 | 11.15 | 12.90 | 0.00 | - | 1 | 72 | 52.56% |
TWLO250117C00060000 | 2024-03-15 3:47PM EDT | 60.00 | 10.90 | 11.45 | 11.65 | -0.10 | -0.91% | 2 | 918 | 51.31% |
TWLO250117C00062500 | 2024-03-14 12:13PM EDT | 62.50 | 10.73 | 10.30 | 10.50 | 0.00 | - | 4 | 248 | 50.62% |
TWLO250117C00065000 | 2024-03-18 2:49PM EDT | 65.00 | 9.55 | 9.30 | 9.50 | -0.15 | -1.55% | 4 | 759 | 50.26% |
TWLO250117C00067500 | 2024-03-15 12:21PM EDT | 67.50 | 8.00 | 8.30 | 8.55 | 0.00 | - | 1 | 3 | 50.23% |
TWLO250117C00070000 | 2024-03-18 12:40PM EDT | 70.00 | 7.65 | 7.45 | 7.65 | +0.41 | +5.66% | 1 | 2,534 | 49.65% |
TWLO250117C00075000 | 2024-03-14 11:10AM EDT | 75.00 | 5.65 | 5.95 | 6.15 | -0.70 | -11.02% | 1 | 1,610 | 48.91% |
TWLO250117C00080000 | 2024-03-18 1:17PM EDT | 80.00 | 4.80 | 4.75 | 4.90 | +0.12 | +2.56% | 1 | 1,373 | 48.21% |
TWLO250117C00085000 | 2024-03-18 10:12AM EDT | 85.00 | 3.65 | 3.80 | 3.95 | -0.05 | -1.35% | 11 | 1,176 | 47.95% |
TWLO250117C00090000 | 2024-03-18 3:56PM EDT | 90.00 | 3.00 | 3.00 | 3.10 | 0.00 | - | 1 | 1,039 | 47.28% |
TWLO250117C00095000 | 2024-03-18 9:30AM EDT | 95.00 | 2.27 | 2.36 | 2.64 | -0.70 | -23.57% | 1 | 590 | 48.06% |
TWLO250117C00100000 | 2024-03-18 12:20PM EDT | 100.00 | 1.87 | 1.85 | 1.99 | +0.07 | +3.89% | 2 | 3,582 | 46.92% |
TWLO250117C00105000 | 2024-03-18 9:30AM EDT | 105.00 | 1.50 | 1.43 | 2.06 | -0.01 | -0.66% | 1 | 993 | 50.31% |
TWLO250117C00110000 | 2024-03-15 11:42AM EDT | 110.00 | 1.14 | 1.12 | 1.32 | 0.00 | - | 5 | 1,599 | 47.05% |
TWLO250117C00115000 | 2024-03-18 3:05PM EDT | 115.00 | 0.99 | 0.91 | 1.03 | 0.00 | - | 17 | 3,075 | 46.63% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TWLO250117P00023000 | 2024-03-18 12:16PM EDT | 23.00 | 0.32 | 0.16 | 0.33 | +0.07 | +28.00% | 2 | 457 | 57.62% |
TWLO250117P00025000 | 2024-03-18 12:21PM EDT | 25.00 | 0.35 | 0.24 | 0.36 | -0.01 | -2.78% | 2 | 232 | 55.08% |
TWLO250117P00028000 | 2024-03-18 11:58AM EDT | 28.00 | 0.53 | 0.21 | 0.54 | -0.05 | -8.62% | 2 | 403 | 50.88% |
TWLO250117P00030000 | 2024-03-15 3:29PM EDT | 30.00 | 0.70 | 0.28 | 0.71 | +0.01 | +1.45% | 2 | 698 | 54.00% |
TWLO250117P00033000 | 2024-03-12 11:53AM EDT | 33.00 | 0.83 | 0.80 | 0.95 | 0.00 | - | 1 | 472 | 50.37% |
TWLO250117P00035000 | 2024-03-12 12:02PM EDT | 35.00 | 1.01 | 1.02 | 1.14 | 0.00 | - | 1 | 1,901 | 49.88% |
TWLO250117P00038000 | 2024-03-08 12:41PM EDT | 38.00 | 1.55 | 1.43 | 1.54 | 0.00 | - | 10 | 351 | 48.24% |
TWLO250117P00040000 | 2024-03-15 3:26PM EDT | 40.00 | 1.95 | 1.75 | 1.86 | 0.00 | - | 6 | 2,808 | 47.22% |
TWLO250117P00042000 | 2024-03-12 12:02PM EDT | 42.00 | 2.02 | 2.12 | 2.23 | 0.00 | - | 1 | 460 | 46.27% |
TWLO250117P00045000 | 2024-03-18 3:41PM EDT | 45.00 | 2.84 | 2.80 | 2.96 | -0.07 | -2.41% | 3 | 924 | 45.47% |
TWLO250117P00047000 | 2024-03-11 3:31PM EDT | 47.00 | 3.35 | 2.79 | 3.45 | 0.00 | - | 1 | 1,838 | 44.48% |
TWLO250117P00050000 | 2024-03-18 12:59PM EDT | 50.00 | 4.30 | 4.25 | 4.40 | 0.00 | - | 125 | 2,617 | 43.68% |
TWLO250117P00052500 | 2024-03-13 10:03AM EDT | 52.50 | 5.40 | 5.00 | 5.25 | +0.60 | +12.50% | 1 | 458 | 42.74% |
TWLO250117P00055000 | 2024-03-15 12:26PM EDT | 55.00 | 6.48 | 6.00 | 6.25 | 0.00 | - | 3 | 664 | 42.07% |
TWLO250117P00057500 | 2024-03-11 10:58AM EDT | 57.50 | 6.95 | 7.05 | 7.35 | 0.00 | - | 1 | 145 | 41.38% |
TWLO250117P00060000 | 2024-03-11 12:26PM EDT | 60.00 | 8.15 | 8.25 | 8.55 | 0.00 | - | 13 | 1,125 | 40.69% |
TWLO250117P00062500 | 2024-03-15 12:25PM EDT | 62.50 | 10.20 | 9.55 | 9.85 | 0.00 | - | 2 | 360 | 39.97% |
TWLO250117P00065000 | 2024-03-15 12:26PM EDT | 65.00 | 11.65 | 11.10 | 11.30 | 0.00 | - | 14 | 925 | 39.48% |
TWLO250117P00067500 | 2024-03-14 1:01PM EDT | 67.50 | 12.35 | 11.65 | 12.85 | 0.00 | - | - | 400 | 38.98% |
TWLO250117P00070000 | 2024-03-15 1:23PM EDT | 70.00 | 14.70 | 14.15 | 14.40 | 0.00 | - | 2 | 902 | 38.05% |
TWLO250117P00075000 | 2024-03-14 12:54PM EDT | 75.00 | 17.49 | 17.65 | 17.90 | 0.00 | - | 1 | 640 | 36.74% |
TWLO250117P00080000 | 2024-03-14 2:38PM EDT | 80.00 | 21.50 | 21.45 | 21.75 | 0.00 | - | 1 | 381 | 35.50% |
TWLO250117P00085000 | 2024-03-07 4:58PM EDT | 85.00 | 25.50 | 25.45 | 25.85 | 0.00 | - | 1 | 448 | 33.96% |
TWLO250117P00090000 | 2024-02-21 11:39AM EDT | 90.00 | 34.23 | 29.75 | 30.25 | 0.00 | - | 3 | 250 | 32.74% |
TWLO250117P00095000 | 2024-01-09 2:45PM EDT | 95.00 | 25.75 | 27.20 | 27.60 | 0.00 | - | 12 | 248 | 0.00% |
TWLO250117P00100000 | 2024-03-11 10:29AM EDT | 100.00 | 37.95 | 38.45 | 39.75 | 0.00 | - | 1 | 1 | 32.89% |
TWLO250117P00105000 | 2024-02-12 4:08PM EDT | 105.00 | 35.45 | 42.20 | 43.05 | 0.00 | - | 1 | 0 | 0.00% |
TWLO250117P00110000 | 2024-02-23 10:46AM EDT | 110.00 | 53.66 | 48.15 | 50.05 | 0.00 | - | 3 | 0 | 41.50% |
TWLO250117P00115000 | 2024-02-14 3:12PM EDT | 115.00 | 44.30 | 53.35 | 57.20 | 0.00 | - | 2 | 0 | 61.49% |