Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
V240322C00190000 | 2024-03-14 2:01PM EDT | 190.00 | 96.30 | 93.95 | 96.75 | 0.00 | - | - | 1 | 185.55% |
V240322C00220000 | 2024-02-12 11:10AM EDT | 220.00 | 56.79 | 64.30 | 67.30 | 0.00 | - | - | 1 | 147.66% |
V240322C00225000 | 2024-02-02 12:00PM EDT | 225.00 | 52.81 | 57.05 | 60.95 | 0.00 | - | 1 | 1 | 142.29% |
V240322C00235000 | 2024-03-15 1:51PM EDT | 235.00 | 48.65 | 49.00 | 51.85 | 0.00 | - | - | 28 | 101.47% |
V240322C00240000 | 2024-03-15 11:23AM EDT | 240.00 | 44.90 | 44.05 | 46.90 | 0.00 | - | 2 | 3 | 94.29% |
V240322C00250000 | 2024-03-04 1:17PM EDT | 250.00 | 29.86 | 34.00 | 36.90 | 0.00 | - | 1 | 1 | 74.61% |
V240322C00255000 | 2024-03-07 3:22PM EDT | 255.00 | 23.76 | 29.15 | 31.90 | 0.00 | - | 1 | 3 | 67.72% |
V240322C00260000 | 2024-03-15 12:10PM EDT | 260.00 | 24.30 | 24.15 | 26.95 | 0.00 | - | 11 | 14 | 58.89% |
V240322C00262500 | 2024-03-15 12:07PM EDT | 262.50 | 22.03 | 21.40 | 24.50 | 0.00 | - | - | 6 | 51.37% |
V240322C00265000 | 2024-03-18 1:48PM EDT | 265.00 | 20.84 | 18.90 | 22.05 | +0.94 | +4.72% | 2 | 7 | 74.27% |
V240322C00267500 | 2024-03-05 4:13PM EDT | 267.50 | 12.17 | 16.55 | 19.50 | 0.00 | - | - | 6 | 67.36% |
V240322C00270000 | 2024-03-18 3:35PM EDT | 270.00 | 16.28 | 14.00 | 16.55 | +2.58 | +18.83% | 39 | 469 | 55.23% |
V240322C00272500 | 2024-03-18 10:20AM EDT | 272.50 | 12.99 | 11.50 | 14.40 | +2.09 | +19.17% | 15 | 157 | 53.35% |
V240322C00275000 | 2024-03-18 3:35PM EDT | 275.00 | 11.17 | 9.15 | 11.80 | +2.42 | +27.66% | 17 | 369 | 45.63% |
V240322C00277500 | 2024-03-18 10:25AM EDT | 277.50 | 8.49 | 7.25 | 8.45 | +0.24 | +2.91% | 4 | 29 | 29.22% |
V240322C00280000 | 2024-03-18 3:52PM EDT | 280.00 | 6.37 | 5.70 | 5.95 | +1.86 | +41.24% | 37 | 547 | 22.95% |
V240322C00282500 | 2024-03-18 2:06PM EDT | 282.50 | 4.00 | 3.70 | 3.95 | +1.12 | +38.89% | 73 | 369 | 20.83% |
V240322C00285000 | 2024-03-18 3:59PM EDT | 285.00 | 2.23 | 2.21 | 2.33 | +0.51 | +29.65% | 539 | 712 | 19.36% |
V240322C00287500 | 2024-03-18 3:58PM EDT | 287.50 | 1.17 | 1.11 | 1.21 | +0.26 | +28.57% | 457 | 791 | 18.60% |
V240322C00290000 | 2024-03-18 3:57PM EDT | 290.00 | 0.56 | 0.51 | 0.56 | +0.12 | +27.27% | 752 | 703 | 18.36% |
V240322C00292500 | 2024-03-18 3:22PM EDT | 292.50 | 0.29 | 0.18 | 0.25 | +0.09 | +45.00% | 138 | 254 | 18.75% |
V240322C00295000 | 2024-03-18 3:39PM EDT | 295.00 | 0.10 | 0.08 | 0.11 | +0.02 | +25.00% | 66 | 392 | 19.39% |
V240322C00297500 | 2024-03-18 1:40PM EDT | 297.50 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 15 | 66 | 20.22% |
V240322C00300000 | 2024-03-18 3:33PM EDT | 300.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 24 | 218 | 21.88% |
V240322C00302500 | 2024-03-15 2:27PM EDT | 302.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 5 | 17 | 54.25% |
V240322C00305000 | 2024-03-14 1:45PM EDT | 305.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 151 | 120 | 26.56% |
V240322C00307500 | 2024-03-07 1:54PM EDT | 307.50 | 0.03 | 0.00 | 1.03 | 0.00 | - | - | 1 | 50.10% |
V240322C00310000 | 2024-03-18 9:58AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 35 | 29.69% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
V240322P00145000 | 2024-03-13 10:08AM EDT | 145.00 | 0.08 | - | 0.01 | 0.00 | - | - | 1 | 206.25% |
V240322P00200000 | 2024-03-11 3:19PM EDT | 200.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 11 | 137.89% |
V240322P00205000 | 2024-02-01 4:51PM EDT | 205.00 | 0.06 | 0.00 | 0.36 | 0.00 | - | - | 1 | 143.55% |
V240322P00210000 | 2024-03-07 11:15AM EDT | 210.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 181.84% |
V240322P00215000 | 2024-03-04 1:43PM EDT | 215.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 7 | 170.21% |
V240322P00220000 | 2024-02-20 3:09PM EDT | 220.00 | 0.14 | 0.00 | 2.13 | 0.00 | - | 1 | 4 | 158.84% |
V240322P00225000 | 2024-03-13 11:21AM EDT | 225.00 | 0.01 | - | 1.27 | 0.00 | - | - | 2 | 153.56% |
V240322P00230000 | 2024-03-15 3:52PM EDT | 230.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 40 | 89.45% |
V240322P00235000 | 2024-03-18 10:42AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 82 | 59.38% |
V240322P00237500 | 2024-03-15 12:34PM EDT | 237.50 | 0.03 | - | 1.27 | 0.00 | - | - | 65 | 125.20% |
V240322P00240000 | 2024-03-18 10:04AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 133 | 54.69% |
V240322P00242500 | 2024-03-12 9:38AM EDT | 242.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 2 | 51.56% |
V240322P00245000 | 2024-03-15 1:40PM EDT | 245.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 85 | 51.56% |
V240322P00247500 | 2024-03-18 3:43PM EDT | 247.50 | 0.01 | 0.00 | 0.19 | -0.05 | -83.33% | 18 | 3 | 62.50% |
V240322P00250000 | 2024-03-15 12:16PM EDT | 250.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 109 | 52.34% |
V240322P00252500 | 2024-03-15 10:22AM EDT | 252.50 | 0.07 | 0.00 | 0.60 | 0.00 | - | 20 | 60 | 66.16% |
V240322P00255000 | 2024-03-18 1:20PM EDT | 255.00 | 0.02 | 0.01 | 0.04 | -0.06 | -75.00% | 10 | 139 | 45.31% |
V240322P00257500 | 2024-03-18 1:20PM EDT | 257.50 | 0.03 | 0.01 | 0.04 | -0.06 | -66.67% | 2 | 21 | 41.80% |
V240322P00260000 | 2024-03-18 3:30PM EDT | 260.00 | 0.04 | 0.02 | 0.06 | -0.05 | -55.56% | 22 | 194 | 40.43% |
V240322P00262500 | 2024-03-18 3:31PM EDT | 262.50 | 0.04 | 0.03 | 0.07 | -0.08 | -66.67% | 1,059 | 73 | 37.50% |
V240322P00265000 | 2024-03-18 2:19PM EDT | 265.00 | 0.06 | 0.04 | 0.08 | -0.10 | -62.50% | 5 | 780 | 34.47% |
V240322P00267500 | 2024-03-18 11:57AM EDT | 267.50 | 0.08 | 0.05 | 0.09 | -0.10 | -55.56% | 6 | 139 | 31.25% |
V240322P00270000 | 2024-03-18 3:58PM EDT | 270.00 | 0.09 | 0.07 | 0.10 | -0.13 | -59.09% | 63 | 1,038 | 27.93% |
V240322P00272500 | 2024-03-18 3:57PM EDT | 272.50 | 0.11 | 0.10 | 0.13 | -0.19 | -63.33% | 1,066 | 281 | 25.10% |
V240322P00275000 | 2024-03-18 3:27PM EDT | 275.00 | 0.14 | 0.14 | 0.18 | -0.32 | -69.57% | 101 | 675 | 22.41% |
V240322P00277500 | 2024-03-18 3:58PM EDT | 277.50 | 0.28 | 0.24 | 0.29 | -0.52 | -65.00% | 224 | 430 | 20.22% |
V240322P00280000 | 2024-03-18 3:57PM EDT | 280.00 | 0.51 | 0.49 | 0.57 | -0.85 | -62.50% | 163 | 628 | 19.04% |
V240322P00282500 | 2024-03-18 3:58PM EDT | 282.50 | 1.01 | 0.98 | 1.10 | -1.18 | -53.88% | 291 | 438 | 18.04% |
V240322P00285000 | 2024-03-18 3:54PM EDT | 285.00 | 1.70 | 1.89 | 1.98 | -1.75 | -50.72% | 553 | 279 | 16.85% |
V240322P00287500 | 2024-03-18 2:12PM EDT | 287.50 | 2.99 | 3.30 | 3.45 | -2.44 | -44.94% | 92 | 154 | 16.65% |
V240322P00290000 | 2024-03-18 11:56AM EDT | 290.00 | 4.55 | 5.10 | 5.40 | -2.65 | -36.81% | 1 | 34 | 16.97% |
V240322P00292500 | 2024-03-14 3:27PM EDT | 292.50 | 7.75 | 6.45 | 7.95 | 0.00 | - | - | 11 | 22.95% |
V240322P00295000 | 2024-02-28 3:22PM EDT | 295.00 | 10.10 | 9.35 | 10.70 | 0.00 | - | 1 | 1 | 31.69% |
V240322P00300000 | 2024-03-18 3:26PM EDT | 300.00 | 14.11 | 13.30 | 16.10 | -1.57 | -10.01% | 1 | 1 | 47.53% |
V240322P00310000 | 2024-02-05 11:14AM EDT | 310.00 | 33.55 | 27.70 | 30.50 | 0.00 | - | 1 | 0 | 104.64% |