Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
C230616C00025000 | 2022-06-16 11:29AM EDT | 25.00 | 22.15 | 22.85 | 23.55 | 0.00 | - | 3 | 22 | 49.10% |
C230616C00027500 | 2022-06-09 11:44AM EDT | 27.50 | 23.55 | 20.55 | 21.10 | 0.00 | - | 3 | 21 | 43.90% |
C230616C00030000 | 2022-06-22 3:54PM EDT | 30.00 | 18.18 | 18.25 | 19.00 | 0.00 | - | 40 | 86 | 43.60% |
C230616C00035000 | 2022-06-01 11:12AM EDT | 35.00 | 18.50 | 14.05 | 14.70 | 0.00 | - | 30 | 18 | 39.04% |
C230616C00037500 | 2022-06-07 3:16PM EDT | 37.50 | 15.91 | 12.35 | 12.65 | 0.00 | - | 2 | 6 | 36.79% |
C230616C00040000 | 2022-06-24 10:05AM EDT | 40.00 | 10.30 | 10.30 | 11.15 | -0.70 | -6.36% | 1 | 361 | 37.71% |
C230616C00042500 | 2022-06-23 12:52PM EDT | 42.50 | 7.75 | 8.90 | 9.55 | 0.00 | - | 1 | 38 | 36.88% |
C230616C00045000 | 2022-06-23 3:35PM EDT | 45.00 | 6.85 | 7.50 | 7.80 | 0.00 | - | 33 | 235 | 34.42% |
C230616C00047500 | 2022-06-24 12:01PM EDT | 47.50 | 6.45 | 6.15 | 6.35 | +1.20 | +22.86% | 9 | 3,595 | 32.97% |
C230616C00050000 | 2022-06-24 3:28PM EDT | 50.00 | 5.20 | 5.00 | 5.20 | +0.72 | +16.07% | 505 | 3,282 | 32.35% |
C230616C00052500 | 2022-06-24 1:03PM EDT | 52.50 | 4.20 | 3.95 | 4.20 | +0.80 | +23.53% | 1,003 | 8,931 | 31.75% |
C230616C00055000 | 2022-06-24 1:45PM EDT | 55.00 | 3.35 | 3.15 | 3.35 | +0.46 | +15.92% | 4 | 2,253 | 31.18% |
C230616C00057500 | 2022-06-24 1:52PM EDT | 57.50 | 2.61 | 2.51 | 2.68 | +0.46 | +21.40% | 180 | 398 | 30.91% |
C230616C00060000 | 2022-06-24 12:50PM EDT | 60.00 | 2.11 | 1.95 | 2.11 | +0.36 | +20.57% | 71 | 421 | 30.54% |
C230616C00062500 | 2022-06-24 10:21AM EDT | 62.50 | 1.45 | 1.51 | 1.67 | +0.17 | +13.28% | 5 | 257 | 30.38% |
C230616C00065000 | 2022-06-24 1:08PM EDT | 65.00 | 1.25 | 1.12 | 1.30 | +0.19 | +17.92% | 4 | 2,551 | 30.13% |
C230616C00070000 | 2022-06-24 3:49PM EDT | 70.00 | 0.74 | 0.66 | 0.78 | +0.09 | +13.85% | 254 | 3,784 | 29.76% |
C230616C00075000 | 2022-06-24 3:59PM EDT | 75.00 | 0.43 | 0.42 | 0.47 | -0.03 | -6.52% | 11 | 1,390 | 29.61% |
C230616C00080000 | 2022-06-21 10:24AM EDT | 80.00 | 0.31 | 0.06 | 0.38 | 0.00 | - | 101 | 550 | 31.30% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
C230616P00025000 | 2022-06-24 9:33AM EDT | 25.00 | 0.85 | 0.39 | 1.09 | +0.10 | +13.33% | 2 | 64 | 50.05% |
C230616P00027500 | 2022-06-24 9:33AM EDT | 27.50 | 1.11 | 0.88 | 0.98 | -0.02 | -1.77% | 3 | 120 | 47.58% |
C230616P00030000 | 2022-06-24 11:27AM EDT | 30.00 | 1.24 | 1.19 | 1.28 | -0.09 | -6.77% | 6 | 257 | 45.34% |
C230616P00032500 | 2022-06-22 3:10PM EDT | 32.50 | 1.73 | 1.53 | 1.70 | 0.00 | - | 2 | 286 | 43.75% |
C230616P00035000 | 2022-06-24 12:16PM EDT | 35.00 | 2.02 | 1.95 | 2.11 | -0.34 | -14.41% | 1 | 377 | 41.39% |
C230616P00037500 | 2022-06-23 2:27PM EDT | 37.50 | 3.15 | 2.46 | 2.68 | 0.00 | - | 17 | 291 | 39.76% |
C230616P00040000 | 2022-06-24 1:52PM EDT | 40.00 | 3.26 | 3.20 | 3.35 | -0.64 | -16.41% | 12 | 3,497 | 38.14% |
C230616P00042500 | 2022-06-24 12:46PM EDT | 42.50 | 4.05 | 3.95 | 4.20 | -0.85 | -17.35% | 2 | 2,617 | 36.96% |
C230616P00045000 | 2022-06-24 2:29PM EDT | 45.00 | 5.00 | 4.95 | 5.20 | -1.02 | -16.94% | 204 | 10,897 | 35.91% |
C230616P00047500 | 2022-06-24 1:52PM EDT | 47.50 | 6.19 | 6.10 | 6.35 | -0.89 | -12.57% | 2 | 3,560 | 34.94% |
C230616P00050000 | 2022-06-24 10:35AM EDT | 50.00 | 7.90 | 7.40 | 7.60 | -0.74 | -8.56% | 1 | 10,178 | 33.75% |
C230616P00052500 | 2022-06-24 1:43PM EDT | 52.50 | 8.90 | 8.85 | 9.15 | -0.85 | -8.72% | 5 | 4,596 | 33.43% |
C230616P00055000 | 2022-06-24 3:35PM EDT | 55.00 | 10.48 | 10.45 | 10.70 | -0.26 | -2.42% | 1 | 347 | 32.37% |
C230616P00057500 | 2022-06-21 12:12PM EDT | 57.50 | 12.51 | 12.20 | 12.55 | 0.00 | - | 2 | 173 | 32.28% |
C230616P00060000 | 2022-06-16 12:39PM EDT | 60.00 | 15.50 | 13.85 | 14.70 | 0.00 | - | 30 | 110 | 33.37% |
C230616P00062500 | 2022-06-22 12:12PM EDT | 62.50 | 16.95 | 15.95 | 16.75 | 0.00 | - | 3 | 10 | 33.39% |
C230616P00065000 | 2022-06-23 2:50PM EDT | 65.00 | 20.33 | 18.25 | 18.80 | 0.00 | - | 3 | 60 | 32.86% |
C230616P00070000 | 2022-06-17 1:32PM EDT | 70.00 | 24.42 | 22.55 | 23.30 | 0.00 | - | 19 | 19 | 33.37% |