Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BUD240405C00048000 | 2024-03-27 9:38AM EDT | 48.00 | 13.00 | 10.90 | 13.00 | 0.00 | - | 4 | 4 | 103.52% |
BUD240405C00052000 | 2024-03-05 2:42PM EDT | 52.00 | 8.60 | 6.80 | 10.50 | 0.00 | - | - | 10 | 148.05% |
BUD240405C00056000 | 2024-03-06 12:39PM EDT | 56.00 | 5.40 | 2.75 | 7.00 | 0.00 | - | 1 | 1 | 121.48% |
BUD240405C00058000 | 2024-03-06 11:13AM EDT | 58.00 | 3.50 | 1.35 | 5.00 | 0.00 | - | 1 | 1 | 97.95% |
BUD240405C00059000 | 2024-03-26 9:58AM EDT | 59.00 | 2.05 | 1.85 | 2.20 | +0.37 | +22.02% | 1 | 13 | 30.66% |
BUD240405C00060000 | 2024-03-28 3:37PM EDT | 60.00 | 1.06 | 1.00 | 1.15 | -0.19 | -15.20% | 31 | 37 | 19.39% |
BUD240405C00061000 | 2024-03-28 3:51PM EDT | 61.00 | 0.44 | 0.40 | 0.50 | -0.04 | -8.33% | 52 | 81 | 16.80% |
BUD240405C00062000 | 2024-03-28 2:12PM EDT | 62.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 11 | 77 | 17.38% |
BUD240405C00063000 | 2024-03-28 12:54PM EDT | 63.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 4 | 30 | 19.92% |
BUD240405C00064000 | 2024-03-21 3:31PM EDT | 64.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 22.07% |
BUD240405C00065000 | 2024-03-25 9:35AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 99 | 27.15% |
BUD240405C00066000 | 2024-03-14 10:55AM EDT | 66.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 10 | 32.03% |
BUD240405C00067000 | 2024-03-25 3:10PM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 36.72% |
BUD240405C00068000 | 2024-03-04 12:25PM EDT | 68.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 54.88% |
BUD240405C00069000 | 2024-02-26 11:12AM EDT | 69.00 | 0.43 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 96.58% |
BUD240405C00070000 | 2024-02-26 4:46PM EDT | 70.00 | 0.28 | 0.00 | 1.90 | 0.00 | - | 2 | 2 | 103.03% |
BUD240405C00071000 | 2024-03-14 9:33AM EDT | 71.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 53.71% |
BUD240405C00073000 | 2024-03-20 2:30PM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 55.47% |
BUD240405C00074000 | 2024-03-20 2:42PM EDT | 74.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 59.38% |
BUD240405C00075000 | 2024-03-20 2:42PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 62.50% |
BUD240405C00076000 | 2024-03-20 3:12PM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 65.63% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BUD240405P00054000 | 2024-03-28 9:37AM EDT | 54.00 | 0.03 | 0.00 | 2.15 | -0.07 | -70.00% | 8 | 13 | 102.25% |
BUD240405P00055000 | 2024-03-04 11:19AM EDT | 55.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 53.42% |
BUD240405P00057000 | 2024-03-28 1:29PM EDT | 57.00 | 0.05 | 0.00 | 0.30 | -0.04 | -44.44% | 8 | 157 | 42.68% |
BUD240405P00058000 | 2024-03-26 12:45PM EDT | 58.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 55 | 24.51% |
BUD240405P00059000 | 2024-03-28 10:40AM EDT | 59.00 | 0.08 | 0.05 | 0.15 | -0.03 | -27.27% | 9 | 127 | 20.12% |
BUD240405P00060000 | 2024-03-28 3:33PM EDT | 60.00 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 121 | 152 | 15.58% |
BUD240405P00061000 | 2024-03-28 3:45PM EDT | 61.00 | 0.62 | 0.60 | 0.65 | -0.07 | -10.14% | 81 | 52 | 14.84% |
BUD240405P00062000 | 2024-03-27 1:11PM EDT | 62.00 | 1.45 | 1.25 | 1.40 | 0.00 | - | 7 | 8 | 16.65% |
BUD240405P00063000 | 2024-03-14 1:29PM EDT | 63.00 | 2.35 | 0.25 | 2.50 | 0.00 | - | 1 | 3 | 28.22% |
BUD240405P00064000 | 2024-03-14 9:42AM EDT | 64.00 | 2.00 | 1.40 | 5.00 | 0.00 | - | 2 | 0 | 85.01% |