Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BITQ240517C00008000 | 2024-04-24 2:42PM EDT | 8.00 | 3.38 | 1.70 | 4.70 | 0.00 | - | 15 | 15 | 323.44% |
BITQ240517C00009000 | 2024-05-09 11:57AM EDT | 9.00 | 2.05 | 1.10 | 2.90 | 0.00 | - | 2 | 53 | 191.41% |
BITQ240517C00010000 | 2024-05-10 3:38PM EDT | 10.00 | 0.89 | 0.55 | 1.00 | -0.43 | -32.58% | 27 | 49 | 68.36% |
BITQ240517C00011000 | 2024-05-09 1:31PM EDT | 11.00 | 0.59 | 0.25 | 0.35 | 0.00 | - | 3 | 46 | 82.03% |
BITQ240517C00012000 | 2024-05-10 12:58PM EDT | 12.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 1 | 165 | 89.45% |
BITQ240517C00013000 | 2024-05-07 11:48AM EDT | 13.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 42 | 170.31% |
BITQ240517C00014000 | 2024-05-10 12:45PM EDT | 14.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 1 | 61 | 157.81% |
BITQ240517C00015000 | 2024-04-24 2:37PM EDT | 15.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 341.02% |
BITQ240517C00016000 | 2024-04-05 3:49PM EDT | 16.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 20 | 1 | 373.44% |
BITQ240517C00017000 | 2024-03-27 2:56PM EDT | 17.00 | 0.52 | 0.00 | 1.35 | 0.00 | - | 9 | 15 | 402.34% |
BITQ240517C00020000 | 2024-04-01 3:37PM EDT | 20.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 475.78% |
BITQ240517C00022000 | 2024-03-28 9:50AM EDT | 22.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 516.02% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BITQ240517P00008000 | 2024-04-17 12:24PM EDT | 8.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 186.72% |
BITQ240517P00009000 | 2024-05-08 10:21AM EDT | 9.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 164.84% |
BITQ240517P00010000 | 2024-05-09 1:33PM EDT | 10.00 | 0.11 | 0.15 | 0.30 | 0.00 | - | 3 | 46 | 91.41% |
BITQ240517P00011000 | 2024-05-10 2:37PM EDT | 11.00 | 0.64 | 0.40 | 0.70 | -0.06 | -8.57% | 1 | 53 | 62.89% |
BITQ240517P00012000 | 2024-04-29 9:40AM EDT | 12.00 | 1.20 | 1.35 | 3.50 | 0.00 | - | 4 | 5 | 289.06% |
BITQ240517P00013000 | 2024-05-06 9:30AM EDT | 13.00 | 1.94 | 0.35 | 4.30 | 0.00 | - | 1 | 2 | 502.73% |
BITQ240517P00015000 | 2024-04-17 12:25PM EDT | 15.00 | 5.00 | 2.40 | 6.20 | 0.00 | - | 5 | 5 | 569.14% |