Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
USB241115C00025000 | 2024-02-05 10:41AM EDT | 25.00 | 15.74 | 17.15 | 18.85 | 0.00 | - | 10 | 10 | 76.59% |
USB241115C00027500 | 2024-03-18 12:12PM EDT | 27.50 | 14.85 | 11.10 | 14.35 | 0.00 | - | - | 1 | 47.12% |
USB241115C00030000 | 2024-03-01 2:23PM EDT | 30.00 | 12.10 | 15.35 | 15.70 | 0.00 | - | 2 | 6 | 86.28% |
USB241115C00032500 | 2024-04-17 10:02AM EDT | 32.50 | 8.29 | 8.85 | 9.75 | 0.00 | - | - | 2 | 37.50% |
USB241115C00035000 | 2024-04-17 10:13AM EDT | 35.00 | 6.48 | 5.70 | 7.75 | 0.00 | - | 17 | 78 | 35.23% |
USB241115C00037500 | 2024-04-23 1:07PM EDT | 37.50 | 6.00 | 3.80 | 5.95 | 0.00 | - | 1 | 85 | 33.30% |
USB241115C00040000 | 2024-04-18 9:30AM EDT | 40.00 | 3.55 | 3.30 | 4.40 | 0.00 | - | 2 | 108 | 31.75% |
USB241115C00042500 | 2024-04-24 10:33AM EDT | 42.50 | 3.35 | 3.00 | 3.10 | 0.00 | - | 3 | 1,432 | 30.27% |
USB241115C00045000 | 2024-04-22 9:52AM EDT | 45.00 | 2.02 | 2.04 | 2.13 | 0.00 | - | 3 | 968 | 29.46% |
USB241115C00047500 | 2024-04-24 3:32PM EDT | 47.50 | 1.54 | 1.34 | 1.43 | 0.00 | - | 1,750 | 3,166 | 28.98% |
USB241115C00050000 | 2024-04-24 1:25PM EDT | 50.00 | 1.00 | 0.90 | 0.94 | 0.00 | - | 13 | 460 | 28.69% |
USB241115C00052500 | 2024-04-18 10:20AM EDT | 52.50 | 0.45 | 0.58 | 0.62 | 0.00 | - | 9 | 39 | 28.69% |
USB241115C00055000 | 2024-04-15 3:28PM EDT | 55.00 | 0.58 | 0.33 | 0.41 | 0.00 | - | 25 | 256 | 28.81% |
USB241115C00060000 | 2024-04-12 3:45PM EDT | 60.00 | 0.31 | 0.17 | 0.20 | 0.00 | - | 1 | 26 | 29.83% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
USB241115P00020000 | 2024-02-13 12:57PM EDT | 20.00 | 0.27 | 0.16 | 0.19 | 0.00 | - | - | 2 | 54.69% |
USB241115P00022500 | 2024-03-15 3:59PM EDT | 22.50 | 0.25 | 0.22 | 0.25 | 0.00 | - | 3 | 6 | 50.10% |
USB241115P00025000 | 2024-02-22 4:52PM EDT | 25.00 | 0.46 | 0.24 | 0.28 | 0.00 | - | 75 | 84 | 43.65% |
USB241115P00027500 | 2024-04-02 10:49AM EDT | 27.50 | 0.36 | 0.34 | 0.38 | 0.00 | - | 1 | 3 | 39.36% |
USB241115P00030000 | 2024-04-22 10:43AM EDT | 30.00 | 0.67 | 0.53 | 0.59 | 0.00 | - | 306 | 355 | 36.77% |
USB241115P00032500 | 2024-04-26 1:03PM EDT | 32.50 | 0.87 | 0.83 | 0.92 | -0.24 | -21.62% | 5 | 373 | 34.67% |
USB241115P00035000 | 2024-04-15 3:19PM EDT | 35.00 | 1.66 | 1.31 | 1.39 | 0.00 | - | 30 | 911 | 32.62% |
USB241115P00037500 | 2024-04-26 12:06PM EDT | 37.50 | 1.99 | 1.99 | 2.07 | -0.57 | -22.27% | 1 | 60 | 30.91% |
USB241115P00040000 | 2024-04-26 1:51PM EDT | 40.00 | 2.89 | 2.92 | 2.99 | -0.11 | -3.67% | 9 | 36 | 29.32% |
USB241115P00042500 | 2024-04-25 3:03PM EDT | 42.50 | 4.30 | 4.05 | 4.20 | 0.00 | - | 31 | 35 | 28.00% |
USB241115P00045000 | 2024-04-22 9:52AM EDT | 45.00 | 6.25 | 5.55 | 5.75 | 0.00 | - | 1 | 138 | 27.23% |
USB241115P00047500 | 2024-04-18 9:40AM EDT | 47.50 | 8.75 | 7.35 | 8.50 | 0.00 | - | 8 | 13 | 35.36% |
USB241115P00050000 | 2024-04-24 9:54AM EDT | 50.00 | 9.45 | 7.45 | 10.45 | 0.00 | - | 24 | 247 | 35.33% |
USB241115P00052500 | 2024-04-01 10:09AM EDT | 52.50 | 9.35 | 10.55 | 12.60 | 0.00 | - | 1 | 78 | 36.08% |
USB241115P00055000 | 2024-04-01 10:50AM EDT | 55.00 | 11.45 | 12.80 | 15.25 | 0.00 | - | - | 1 | 41.70% |