Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RJF240517C00060000 | 2023-12-28 1:29PM EDT | 60.00 | 53.70 | 52.00 | 56.50 | 0.00 | - | 60 | 12 | 0.00% |
RJF240517C00070000 | 2023-12-28 1:27PM EDT | 70.00 | 44.05 | 42.10 | 46.50 | 0.00 | - | 20 | 0 | 0.00% |
RJF240517C00075000 | 2023-12-28 1:28PM EDT | 75.00 | 39.06 | 37.60 | 41.50 | 0.00 | - | 20 | 0 | 0.00% |
RJF240517C00090000 | 2024-04-23 10:38AM EDT | 90.00 | 36.30 | 31.50 | 36.30 | 0.00 | - | 9 | 9 | 143.85% |
RJF240517C00095000 | 2024-03-25 3:31PM EDT | 95.00 | 32.44 | 30.60 | 35.50 | 0.00 | - | 14 | 28 | 155.42% |
RJF240517C00100000 | 2024-03-25 3:22PM EDT | 100.00 | 27.30 | 25.50 | 30.40 | 0.00 | - | 27 | 25 | 134.23% |
RJF240517C00105000 | 2024-04-08 12:56PM EDT | 105.00 | 25.50 | 16.50 | 21.20 | 0.00 | - | 2 | 69 | 90.04% |
RJF240517C00110000 | 2024-04-26 3:46PM EDT | 110.00 | 12.23 | 11.60 | 16.40 | 0.00 | - | 4 | 285 | 76.03% |
RJF240517C00115000 | 2024-05-02 2:57PM EDT | 115.00 | 9.28 | 9.00 | 11.50 | +1.38 | +17.47% | 3 | 389 | 59.91% |
RJF240517C00120000 | 2024-05-02 2:57PM EDT | 120.00 | 4.92 | 4.80 | 5.10 | +1.34 | +37.43% | 3 | 491 | 26.07% |
RJF240517C00125000 | 2024-05-02 2:40PM EDT | 125.00 | 1.75 | 1.65 | 1.85 | +0.10 | +6.06% | 21 | 832 | 22.39% |
RJF240517C00130000 | 2024-05-01 11:15AM EDT | 130.00 | 0.20 | 0.30 | 0.45 | 0.00 | - | 3 | 727 | 21.85% |
RJF240517C00135000 | 2024-04-25 12:52PM EDT | 135.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 35 | 178 | 32.64% |
RJF240517C00140000 | 2024-04-30 11:38AM EDT | 140.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 114 | 45.51% |
RJF240517C00145000 | 2024-04-29 1:26PM EDT | 145.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 38.09% |
RJF240517C00150000 | 2023-11-10 2:48PM EDT | 150.00 | 0.15 | 0.00 | 4.10 | 0.00 | - | 1 | 2 | 89.43% |
RJF240517C00160000 | 2023-10-23 12:57PM EDT | 160.00 | 0.05 | 0.00 | 4.10 | 0.00 | - | - | 1 | 107.89% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RJF240517P00055000 | 2023-11-17 11:31AM EDT | 55.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 11 | 251.56% |
RJF240517P00060000 | 2023-11-29 3:10PM EDT | 60.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 195.12% |
RJF240517P00065000 | 2023-10-26 3:38PM EDT | 65.00 | 1.01 | 0.00 | 4.80 | 0.00 | - | - | 0 | 249.90% |
RJF240517P00070000 | 2023-10-25 1:50PM EDT | 70.00 | 1.70 | 0.05 | 2.90 | 0.00 | - | 80 | 0 | 198.44% |
RJF240517P00075000 | 2023-10-30 12:09PM EDT | 75.00 | 2.05 | 0.25 | 2.95 | 0.00 | - | 1 | 48 | 182.42% |
RJF240517P00080000 | 2023-12-13 4:59PM EDT | 80.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | 12 | 68 | 115.04% |
RJF240517P00085000 | 2024-03-20 3:29PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 46 | 104.00% |
RJF240517P00090000 | 2024-01-26 12:17PM EDT | 90.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 15 | 70 | 145.26% |
RJF240517P00095000 | 2024-02-20 11:42AM EDT | 95.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 8 | 222 | 75.49% |
RJF240517P00100000 | 2024-02-21 3:26PM EDT | 100.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 9 | 238 | 109.77% |
RJF240517P00105000 | 2024-04-12 2:00PM EDT | 105.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 122 | 53.03% |
RJF240517P00110000 | 2024-05-02 1:28PM EDT | 110.00 | 0.15 | 0.00 | 0.15 | -0.35 | -70.00% | 51 | 142 | 33.59% |
RJF240517P00115000 | 2024-05-02 12:01PM EDT | 115.00 | 0.23 | 0.10 | 3.00 | -0.02 | -8.00% | 1 | 203 | 65.50% |
RJF240517P00120000 | 2024-05-02 2:55PM EDT | 120.00 | 0.75 | 0.70 | 0.85 | -0.50 | -40.00% | 37 | 247 | 22.71% |
RJF240517P00125000 | 2024-05-02 11:24AM EDT | 125.00 | 2.95 | 2.50 | 2.80 | -0.65 | -18.06% | 2 | 208 | 21.62% |
RJF240517P00130000 | 2024-04-22 12:18PM EDT | 130.00 | 6.15 | 6.00 | 6.70 | 0.00 | - | 2 | 71 | 25.17% |