Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BURL240322C00145000 | 2024-03-18 10:11AM EDT | 145.00 | 73.20 | 73.70 | 77.00 | -0.90 | -1.21% | 1 | 1 | 230.18% |
BURL240322C00150000 | 2024-02-26 12:10PM EDT | 150.00 | 56.05 | 68.70 | 72.10 | 0.00 | - | 1 | 1 | 216.89% |
BURL240322C00160000 | 2024-03-07 3:46PM EDT | 160.00 | 61.41 | 58.50 | 62.10 | 0.00 | - | - | 1 | 180.76% |
BURL240322C00170000 | 2024-03-18 12:51PM EDT | 170.00 | 50.46 | 49.10 | 52.10 | +0.02 | +0.04% | 5 | 6 | 164.06% |
BURL240322C00175000 | 2024-03-07 3:32PM EDT | 175.00 | 44.75 | 43.40 | 47.10 | 0.00 | - | 5 | 5 | 135.35% |
BURL240322C00180000 | 2024-03-13 9:30AM EDT | 180.00 | 39.00 | 38.50 | 42.00 | 0.00 | - | 2 | 2 | 121.53% |
BURL240322C00185000 | 2024-03-18 3:59PM EDT | 185.00 | 35.00 | 33.30 | 37.00 | +0.40 | +1.16% | 3 | 1 | 104.00% |
BURL240322C00190000 | 2024-03-08 4:59PM EDT | 190.00 | 26.64 | 29.30 | 32.10 | 0.00 | - | 1 | 6 | 107.91% |
BURL240322C00195000 | 2024-02-26 4:14PM EDT | 195.00 | 18.70 | 24.10 | 27.10 | 0.00 | - | 6 | 5 | 90.72% |
BURL240322C00197500 | 2024-03-07 3:31PM EDT | 197.50 | 23.07 | 22.00 | 24.60 | 0.00 | - | - | 1 | 88.09% |
BURL240322C00200000 | 2024-03-18 12:51PM EDT | 200.00 | 20.40 | 19.30 | 22.00 | -0.33 | -1.59% | 5 | 5 | 77.30% |
BURL240322C00205000 | 2024-03-11 10:06AM EDT | 205.00 | 11.70 | 14.70 | 17.30 | 0.00 | - | 2 | 15 | 68.92% |
BURL240322C00207500 | 2024-03-14 12:24PM EDT | 207.50 | 11.78 | 11.70 | 14.70 | 0.00 | - | 1 | 28 | 55.66% |
BURL240322C00210000 | 2024-03-15 3:46PM EDT | 210.00 | 8.58 | 8.70 | 12.20 | 0.00 | - | 5 | 46 | 69.75% |
BURL240322C00212500 | 2024-03-18 11:39AM EDT | 212.50 | 7.50 | 8.10 | 8.80 | -0.29 | -3.72% | 2 | 18 | 48.24% |
BURL240322C00215000 | 2024-03-13 1:53PM EDT | 215.00 | 8.66 | 5.90 | 6.70 | 0.00 | - | 340 | 63 | 43.82% |
BURL240322C00217500 | 2024-03-18 3:08PM EDT | 217.50 | 5.47 | 4.60 | 4.90 | +0.77 | +16.38% | 20 | 27 | 41.09% |
BURL240322C00220000 | 2024-03-18 3:34PM EDT | 220.00 | 4.30 | 3.20 | 3.60 | +1.85 | +75.51% | 1,038 | 51 | 41.31% |
BURL240322C00222500 | 2024-03-18 3:46PM EDT | 222.50 | 2.60 | 2.25 | 2.50 | +0.51 | +24.40% | 185 | 62 | 40.85% |
BURL240322C00225000 | 2024-03-18 3:50PM EDT | 225.00 | 1.64 | 1.45 | 1.75 | +0.62 | +60.78% | 843 | 28 | 41.60% |
BURL240322C00227500 | 2024-03-18 3:59PM EDT | 227.50 | 1.08 | 1.05 | 1.15 | +0.08 | +8.00% | 3,626 | 28 | 41.63% |
BURL240322C00230000 | 2024-03-18 3:50PM EDT | 230.00 | 0.64 | 0.55 | 0.80 | +0.28 | +77.78% | 75 | 13 | 42.99% |
BURL240322C00232500 | 2024-03-18 3:48PM EDT | 232.50 | 0.42 | 0.35 | 0.50 | -0.43 | -50.59% | 22 | 0 | 43.07% |
BURL240322C00235000 | 2024-03-18 3:48PM EDT | 235.00 | 0.27 | 0.20 | 0.35 | +0.16 | +145.45% | 5 | 7 | 44.68% |
BURL240322C00237500 | 2024-03-18 2:42PM EDT | 237.50 | 0.11 | 0.10 | 0.25 | +0.11 | - | 1 | 0 | 46.39% |
BURL240322C00240000 | 2024-03-15 9:30AM EDT | 240.00 | 0.80 | 0.00 | 0.60 | 0.00 | - | 1 | 28 | 53.13% |
BURL240322C00245000 | 2024-03-07 1:38PM EDT | 245.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 15 | 46.68% |
BURL240322C00250000 | 2024-03-15 9:30AM EDT | 250.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 64 | 87.21% |
BURL240322C00255000 | 2024-03-06 11:33AM EDT | 255.00 | 1.25 | 0.00 | 1.30 | 0.00 | - | 6 | 10 | 93.85% |
BURL240322C00265000 | 2024-03-06 4:18PM EDT | 265.00 | 0.45 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 110.06% |
BURL240322C00270000 | 2024-03-07 10:31AM EDT | 270.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 75.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BURL240322P00155000 | 2024-03-04 2:37PM EDT | 155.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 166.60% |
BURL240322P00170000 | 2024-03-06 1:39PM EDT | 170.00 | 1.38 | 0.00 | 0.15 | 0.00 | - | 11 | 9 | 105.86% |
BURL240322P00175000 | 2024-03-06 3:34PM EDT | 175.00 | 2.00 | 0.00 | 0.15 | 0.00 | - | 63 | 67 | 94.92% |
BURL240322P00177500 | 2024-03-07 10:33AM EDT | 177.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 89.84% |
BURL240322P00180000 | 2024-03-12 9:33AM EDT | 180.00 | 1.45 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 87.89% |
BURL240322P00185000 | 2024-03-12 9:33AM EDT | 185.00 | 1.50 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 64.84% |
BURL240322P00190000 | 2024-03-06 4:52PM EDT | 190.00 | 5.04 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 55.47% |
BURL240322P00192500 | 2024-03-06 3:34PM EDT | 192.50 | 6.75 | 0.00 | 0.05 | 0.00 | - | 63 | 63 | 51.17% |
BURL240322P00195000 | 2024-03-08 2:28PM EDT | 195.00 | 0.62 | 0.00 | 0.25 | 0.00 | - | 40 | 39 | 58.40% |
BURL240322P00197500 | 2024-03-15 3:41PM EDT | 197.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 40 | 198 | 53.13% |
BURL240322P00200000 | 2024-03-18 10:48AM EDT | 200.00 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 2 | 58 | 46.00% |
BURL240322P00202500 | 2024-03-15 3:42PM EDT | 202.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 81 | 59 | 43.85% |
BURL240322P00205000 | 2024-03-18 2:46PM EDT | 205.00 | 0.12 | 0.05 | 0.20 | -0.25 | -67.57% | 2 | 54 | 40.63% |
BURL240322P00207500 | 2024-03-18 3:13PM EDT | 207.50 | 0.20 | 0.20 | 0.30 | -0.33 | -62.26% | 22 | 45 | 38.18% |
BURL240322P00210000 | 2024-03-18 2:42PM EDT | 210.00 | 0.35 | 0.40 | 0.55 | -0.48 | -57.83% | 53 | 55 | 37.84% |
BURL240322P00212500 | 2024-03-18 3:50PM EDT | 212.50 | 0.72 | 0.75 | 0.90 | -1.08 | -60.00% | 48 | 48 | 36.67% |
BURL240322P00215000 | 2024-03-18 3:50PM EDT | 215.00 | 1.22 | 1.30 | 1.50 | -1.38 | -53.08% | 20 | 16 | 36.43% |
BURL240322P00217500 | 2024-03-18 2:14PM EDT | 217.50 | 1.45 | 2.15 | 2.35 | -1.79 | -55.25% | 24 | 38 | 36.13% |
BURL240322P00220000 | 2024-03-18 3:21PM EDT | 220.00 | 2.65 | 3.20 | 3.60 | -2.13 | -44.56% | 1,018 | 36 | 37.06% |
BURL240322P00222500 | 2024-03-18 3:43PM EDT | 222.50 | 4.20 | 4.70 | 5.10 | -2.50 | -37.31% | 12 | 36 | 37.54% |
BURL240322P00225000 | 2024-03-18 2:46PM EDT | 225.00 | 5.70 | 6.40 | 6.80 | -2.25 | -28.30% | 1 | 5 | 37.23% |
BURL240322P00227500 | 2024-03-15 12:26PM EDT | 227.50 | 9.55 | 8.30 | 8.90 | 0.00 | - | 1 | 4 | 39.50% |
BURL240322P00230000 | 2024-03-15 10:24AM EDT | 230.00 | 11.40 | 10.00 | 12.20 | 0.00 | - | - | 4 | 58.79% |
BURL240322P00235000 | 2024-03-12 9:45AM EDT | 235.00 | 17.70 | 13.40 | 16.00 | 0.00 | - | 2 | 3 | 51.47% |