Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
C240621C00022500 | 2023-01-17 9:32AM EST | 22.50 | 27.75 | 29.50 | 29.85 | 0.00 | - | 2 | 6 | 35.99% |
C240621C00025000 | 2023-01-23 2:06PM EST | 25.00 | 27.14 | 26.90 | 27.35 | 0.00 | - | 5 | 132 | 31.84% |
C240621C00027500 | 2023-01-23 9:47AM EST | 27.50 | 24.05 | 24.35 | 25.05 | 0.00 | - | 1 | 63 | 33.55% |
C240621C00030000 | 2023-01-31 12:14PM EST | 30.00 | 21.95 | 22.10 | 22.80 | -0.10 | -0.45% | 10 | 76 | 33.69% |
C240621C00032500 | 2023-01-19 9:45AM EST | 32.50 | 17.25 | 20.00 | 20.60 | 0.00 | - | 6 | 40 | 33.23% |
C240621C00035000 | 2023-01-23 9:51AM EST | 35.00 | 17.80 | 17.90 | 18.50 | 0.00 | - | 3 | 73 | 32.80% |
C240621C00037500 | 2023-01-23 9:30AM EST | 37.50 | 16.04 | 15.90 | 16.50 | 0.00 | - | 4 | 20 | 32.32% |
C240621C00040000 | 2023-01-30 1:20PM EST | 40.00 | 14.15 | 14.00 | 14.60 | 0.00 | - | 2 | 1,851 | 31.76% |
C240621C00042500 | 2023-01-12 9:30AM EST | 42.50 | 10.80 | 12.25 | 12.65 | 0.00 | - | 20 | 940 | 30.30% |
C240621C00045000 | 2023-01-31 2:01PM EST | 45.00 | 10.75 | 10.55 | 11.00 | +0.25 | +2.38% | 1 | 1,398 | 29.86% |
C240621C00047500 | 2023-01-31 10:59AM EST | 47.50 | 9.00 | 9.00 | 9.30 | -0.05 | -0.55% | 10 | 1,676 | 28.59% |
C240621C00050000 | 2023-01-30 10:30AM EST | 50.00 | 7.35 | 7.60 | 7.80 | 0.00 | - | 2 | 4,161 | 27.68% |
C240621C00052500 | 2023-01-30 11:16AM EST | 52.50 | 6.15 | 6.20 | 6.65 | 0.00 | - | 50 | 2,414 | 27.66% |
C240621C00055000 | 2023-01-30 12:10PM EST | 55.00 | 4.90 | 5.10 | 5.45 | 0.00 | - | 1 | 1,520 | 26.86% |
C240621C00057500 | 2023-01-27 12:39PM EST | 57.50 | 4.20 | 4.05 | 4.35 | 0.00 | - | 472 | 653 | 25.90% |
C240621C00060000 | 2023-01-31 1:19PM EST | 60.00 | 3.33 | 3.25 | 3.55 | -0.02 | -0.60% | 25 | 2,613 | 25.64% |
C240621C00062500 | 2023-01-31 3:56PM EST | 62.50 | 2.64 | 2.48 | 2.83 | -0.09 | -3.30% | 5 | 875 | 25.21% |
C240621C00065000 | 2023-01-31 12:09PM EST | 65.00 | 2.10 | 1.99 | 2.22 | +0.01 | +0.48% | 25 | 2,317 | 24.74% |
C240621C00070000 | 2023-01-27 11:05AM EST | 70.00 | 1.22 | 1.20 | 1.38 | 0.00 | - | 13 | 912 | 24.32% |
C240621C00075000 | 2023-01-31 10:33AM EST | 75.00 | 0.75 | 0.75 | 0.87 | +0.06 | +8.70% | 1 | 698 | 24.24% |
C240621C00080000 | 2023-01-31 3:28PM EST | 80.00 | 0.47 | 0.44 | 0.50 | +0.01 | +2.17% | 14 | 1,573 | 23.73% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
C240621P00022500 | 2023-01-26 9:49AM EST | 22.50 | 0.38 | 0.30 | 0.41 | 0.00 | - | 5 | 274 | 44.63% |
C240621P00025000 | 2023-01-26 3:17PM EST | 25.00 | 0.55 | 0.35 | 0.78 | 0.00 | - | 2 | 145 | 46.17% |
C240621P00027500 | 2023-01-26 3:18PM EST | 27.50 | 0.72 | 0.50 | 0.90 | 0.00 | - | 6 | 90 | 42.70% |
C240621P00030000 | 2023-01-27 11:05AM EST | 30.00 | 0.69 | 0.69 | 1.09 | 0.00 | - | 10 | 147 | 40.09% |
C240621P00032500 | 2023-01-26 3:19PM EST | 32.50 | 1.13 | 0.92 | 1.34 | 0.00 | - | 2 | 308 | 37.87% |
C240621P00035000 | 2023-01-27 11:05AM EST | 35.00 | 1.20 | 1.21 | 1.64 | 0.00 | - | 10 | 2,762 | 35.82% |
C240621P00037500 | 2023-01-26 3:20PM EST | 37.50 | 1.77 | 1.57 | 2.01 | 0.00 | - | 4 | 1,753 | 33.97% |
C240621P00040000 | 2023-01-30 2:05PM EST | 40.00 | 2.20 | 2.02 | 2.45 | 0.00 | - | 2 | 3,058 | 32.23% |
C240621P00042500 | 2023-01-27 3:59PM EST | 42.50 | 2.79 | 2.57 | 2.79 | 0.00 | - | 2 | 10,400 | 29.57% |
C240621P00045000 | 2023-01-31 12:21PM EST | 45.00 | 3.39 | 3.25 | 3.40 | +0.04 | +1.19% | 1 | 11,620 | 28.03% |
C240621P00047500 | 2023-01-19 11:23AM EST | 47.50 | 5.45 | 4.00 | 4.30 | 0.00 | - | 5 | 1,670 | 27.36% |
C240621P00050000 | 2023-01-31 10:05AM EST | 50.00 | 5.19 | 4.85 | 5.20 | -0.11 | -2.08% | 2 | 8,244 | 26.09% |
C240621P00052500 | 2023-01-27 12:04PM EST | 52.50 | 6.20 | 6.00 | 6.25 | 0.00 | - | 859 | 4,932 | 24.90% |
C240621P00055000 | 2023-01-26 3:48PM EST | 55.00 | 7.45 | 7.25 | 7.35 | 0.00 | - | 101 | 1,305 | 23.30% |
C240621P00057500 | 2023-01-10 2:40PM EST | 57.50 | 11.95 | 8.65 | 8.90 | 0.00 | - | 2 | 116 | 22.91% |
C240621P00060000 | 2023-01-23 10:52AM EST | 60.00 | 10.75 | 10.20 | 10.55 | 0.00 | - | 1 | 761 | 22.30% |
C240621P00062500 | 2022-12-28 1:13PM EST | 62.50 | 18.55 | 12.15 | 12.50 | 0.00 | - | 2 | 13 | 22.43% |
C240621P00065000 | 2022-12-20 12:11PM EST | 65.00 | 21.40 | 16.35 | 16.65 | 0.00 | - | 1 | 1,012 | 32.35% |
C240621P00070000 | 2022-11-18 12:51PM EST | 70.00 | 22.00 | 25.50 | 26.20 | 0.00 | - | 4 | 25 | 54.71% |
C240621P00075000 | 2022-11-07 9:36AM EST | 75.00 | 29.35 | 29.75 | 30.30 | 0.00 | - | 154 | 0 | 55.52% |
C240621P00080000 | 2022-12-13 9:36AM EST | 80.00 | 32.90 | 30.40 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |