Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XEL240419C00040000 | 2024-03-15 3:59PM EDT | 40.00 | 10.88 | 11.20 | 13.80 | 0.00 | - | - | 5 | 70.12% |
XEL240419C00045000 | 2024-03-18 10:54AM EDT | 45.00 | 7.52 | 5.40 | 9.00 | -0.68 | -8.29% | 1 | 39 | 81.59% |
XEL240419C00050000 | 2024-03-18 1:07PM EDT | 50.00 | 3.20 | 2.65 | 3.00 | +0.40 | +14.29% | 11 | 1,416 | 29.86% |
XEL240419C00055000 | 2024-03-18 3:09PM EDT | 55.00 | 0.35 | 0.35 | 0.45 | -0.12 | -25.53% | 121 | 1,019 | 23.49% |
XEL240419C00060000 | 2024-03-18 3:53PM EDT | 60.00 | 0.07 | 0.05 | 0.15 | +0.01 | +16.67% | 4 | 430 | 31.84% |
XEL240419C00065000 | 2024-03-15 2:38PM EDT | 65.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 156 | 44.82% |
XEL240419C00070000 | 2024-03-04 12:55PM EDT | 70.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | 6 | 16 | 78.66% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XEL240419P00030000 | 2024-03-15 9:54AM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 237 | 90.23% |
XEL240419P00035000 | 2024-03-18 2:18PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 3 | 137 | 67.58% |
XEL240419P00040000 | 2024-03-18 2:20PM EDT | 40.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 3 | 1,509 | 49.81% |
XEL240419P00045000 | 2024-03-18 2:59PM EDT | 45.00 | 0.15 | 0.15 | 0.20 | -0.02 | -11.76% | 7 | 2,869 | 35.79% |
XEL240419P00050000 | 2024-03-18 2:15PM EDT | 50.00 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 27 | 1,525 | 24.02% |
XEL240419P00055000 | 2024-03-18 11:42AM EDT | 55.00 | 3.00 | 3.00 | 5.20 | -0.25 | -7.69% | 11 | 928 | 55.81% |
XEL240419P00060000 | 2024-03-06 11:50AM EDT | 60.00 | 11.14 | 6.10 | 10.00 | 0.00 | - | 5 | 0 | 76.66% |
XEL240419P00070000 | 2024-02-29 11:39AM EDT | 70.00 | 16.70 | 16.10 | 20.00 | 0.00 | - | - | 0 | 51.56% |
XEL240419P00075000 | 2024-03-06 4:27PM EDT | 75.00 | 29.10 | 21.20 | 24.90 | 0.00 | - | 95 | 0 | 61.13% |