Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
C240322C00042000 | 2024-03-15 10:08AM EDT | 42.00 | 15.68 | 16.20 | 18.30 | 0.00 | - | - | 2 | 250.00% |
C240322C00043000 | 2024-03-15 10:02AM EDT | 43.00 | 14.40 | 14.55 | 16.50 | 0.00 | - | - | 2 | 260.74% |
C240322C00044000 | 2024-03-15 12:23PM EDT | 44.00 | 13.56 | 13.45 | 15.60 | 0.00 | - | - | 1 | 254.88% |
C240322C00045000 | 2024-03-18 3:14PM EDT | 45.00 | 13.50 | 12.50 | 14.70 | +13.50 | - | 1 | 0 | 248.44% |
C240322C00046000 | 2024-02-06 11:28AM EDT | 46.00 | 8.86 | 10.50 | 13.10 | 0.00 | - | - | 1 | 181.45% |
C240322C00047000 | 2024-03-01 2:00PM EDT | 47.00 | 8.55 | 11.05 | 12.75 | 0.00 | - | 4 | 4 | 146.68% |
C240322C00048000 | 2024-03-15 12:23PM EDT | 48.00 | 9.57 | 8.65 | 11.70 | 0.00 | - | - | 5 | 204.69% |
C240322C00049000 | 2024-03-15 1:02PM EDT | 49.00 | 8.30 | 8.45 | 10.70 | 0.00 | - | 15 | 19 | 190.43% |
C240322C00050000 | 2024-03-18 3:35PM EDT | 50.00 | 8.70 | 7.40 | 9.45 | +0.78 | +9.85% | 38 | 28 | 159.47% |
C240322C00051000 | 2024-03-15 10:06AM EDT | 51.00 | 6.55 | 6.60 | 8.55 | 0.00 | - | 3 | 43 | 152.54% |
C240322C00052000 | 2024-03-18 11:49AM EDT | 52.00 | 6.36 | 4.65 | 7.70 | +0.49 | +8.35% | 5 | 23 | 147.85% |
C240322C00053000 | 2024-03-18 11:35AM EDT | 53.00 | 5.03 | 4.45 | 6.20 | +0.33 | +7.02% | 20 | 190 | 103.42% |
C240322C00054000 | 2024-03-18 3:34PM EDT | 54.00 | 4.66 | 3.40 | 5.60 | +1.11 | +31.27% | 24 | 202 | 113.67% |
C240322C00055000 | 2024-03-18 2:49PM EDT | 55.00 | 3.74 | 2.69 | 4.75 | +0.86 | +29.86% | 22 | 2,761 | 106.84% |
C240322C00056000 | 2024-03-18 3:56PM EDT | 56.00 | 2.60 | 2.57 | 2.74 | +0.63 | +31.98% | 490 | 1,134 | 35.35% |
C240322C00057000 | 2024-03-18 3:59PM EDT | 57.00 | 1.80 | 1.76 | 1.94 | +0.65 | +56.52% | 4,133 | 8,242 | 37.31% |
C240322C00058000 | 2024-03-18 3:59PM EDT | 58.00 | 1.01 | 1.01 | 1.06 | +0.37 | +57.81% | 12,984 | 18,619 | 28.76% |
C240322C00059000 | 2024-03-18 3:59PM EDT | 59.00 | 0.46 | 0.49 | 0.52 | +0.15 | +48.39% | 3,228 | 7,198 | 28.03% |
C240322C00060000 | 2024-03-18 3:59PM EDT | 60.00 | 0.19 | 0.19 | 0.21 | +0.06 | +46.15% | 1,861 | 1,728 | 27.83% |
C240322C00061000 | 2024-03-18 3:36PM EDT | 61.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 399 | 812 | 28.91% |
C240322C00062000 | 2024-03-18 3:34PM EDT | 62.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 317 | 509 | 32.03% |
C240322C00063000 | 2024-03-18 3:50PM EDT | 63.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 327 | 406 | 37.11% |
C240322C00064000 | 2024-03-18 3:40PM EDT | 64.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 104 | 354 | 41.02% |
C240322C00065000 | 2024-03-18 12:17PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 325 | 42.97% |
C240322C00066000 | 2024-03-18 9:44AM EDT | 66.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 9 | 46 | 53.13% |
C240322C00067000 | 2024-03-18 9:30AM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 290 | 50.00% |
C240322C00068000 | 2024-03-14 2:58PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 111 | 53.13% |
C240322C00069000 | 2024-03-14 9:52AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 143 | 147 | 59.38% |
C240322C00070000 | 2024-03-11 1:15PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 103 | 62.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
C240322P00030000 | 2024-02-26 10:34AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 218.75% |
C240322P00035000 | 2024-02-22 10:34AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 175.00% |
C240322P00040000 | 2024-03-18 11:12AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 4 | 26 | 131.25% |
C240322P00042000 | 2024-03-11 2:38PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 871 | 709 | 115.63% |
C240322P00043000 | 2024-03-13 3:46PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 59 | 106.25% |
C240322P00044000 | 2024-03-13 3:46PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 90 | 100.00% |
C240322P00045000 | 2024-03-15 3:41PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,049 | 93.75% |
C240322P00046000 | 2024-03-18 9:35AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,251 | 87.50% |
C240322P00047000 | 2024-03-18 10:05AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 281 | 1,239 | 78.13% |
C240322P00048000 | 2024-03-15 11:57AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 455 | 78.13% |
C240322P00049000 | 2024-03-18 3:32PM EDT | 49.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 432 | 194 | 74.22% |
C240322P00049500 | 2024-03-18 10:13AM EDT | 49.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 181 | 70.31% |
C240322P00050000 | 2024-03-18 3:31PM EDT | 50.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 83 | 6,214 | 67.19% |
C240322P00051000 | 2024-03-18 3:25PM EDT | 51.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 85 | 3,075 | 59.38% |
C240322P00052000 | 2024-03-18 2:20PM EDT | 52.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3 | 913 | 56.25% |
C240322P00053000 | 2024-03-18 3:59PM EDT | 53.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 67 | 3,536 | 50.00% |
C240322P00054000 | 2024-03-18 3:58PM EDT | 54.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 607 | 4,090 | 44.53% |
C240322P00055000 | 2024-03-18 3:58PM EDT | 55.00 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 87 | 6,300 | 37.89% |
C240322P00056000 | 2024-03-18 3:59PM EDT | 56.00 | 0.07 | 0.06 | 0.07 | -0.18 | -72.00% | 1,195 | 2,495 | 31.45% |
C240322P00057000 | 2024-03-18 3:59PM EDT | 57.00 | 0.14 | 0.14 | 0.15 | -0.38 | -73.08% | 1,928 | 3,661 | 27.93% |
C240322P00058000 | 2024-03-18 3:59PM EDT | 58.00 | 0.39 | 0.36 | 0.39 | -0.59 | -60.20% | 1,340 | 1,474 | 27.00% |
C240322P00059000 | 2024-03-18 3:59PM EDT | 59.00 | 0.84 | 0.80 | 0.86 | -0.79 | -48.47% | 75 | 74 | 26.81% |
C240322P00060000 | 2024-03-18 3:54PM EDT | 60.00 | 1.65 | 1.52 | 1.66 | -0.80 | -32.65% | 63 | 143 | 32.03% |
C240322P00061000 | 2024-03-18 3:43PM EDT | 61.00 | 2.46 | 2.29 | 2.56 | -1.22 | -33.15% | 10 | 44 | 37.31% |
C240322P00062000 | 2024-03-15 10:00AM EDT | 62.00 | 4.75 | 2.06 | 4.75 | 0.00 | - | - | 4 | 108.94% |
C240322P00063000 | 2024-03-18 9:32AM EDT | 63.00 | 5.00 | 2.68 | 6.00 | +5.00 | - | 9 | 0 | 133.01% |
C240322P00069000 | 2024-03-11 3:05PM EDT | 69.00 | 11.60 | 9.40 | 11.60 | 0.00 | - | 18 | 0 | 94.34% |