Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ECL240419C00100000 | 2023-11-13 11:05AM EDT | 100.00 | 79.90 | 94.20 | 98.40 | 0.00 | - | - | 1 | 0.00% |
ECL240419C00105000 | 2023-11-13 11:14AM EDT | 105.00 | 74.60 | 89.00 | 93.50 | 0.00 | - | - | 1 | 0.00% |
ECL240419C00110000 | 2023-11-20 12:17PM EDT | 110.00 | 75.70 | 86.50 | 90.40 | 0.00 | - | - | 1 | 0.00% |
ECL240419C00115000 | 2023-11-20 2:11PM EDT | 115.00 | 70.80 | 80.20 | 83.70 | 0.00 | - | - | 1 | 0.00% |
ECL240419C00120000 | 2023-11-20 11:50AM EDT | 120.00 | 65.90 | 76.70 | 80.70 | 0.00 | - | - | 1 | 0.00% |
ECL240419C00125000 | 2023-11-20 11:48AM EDT | 125.00 | 61.00 | 71.60 | 76.00 | 0.00 | - | - | 1 | 0.00% |
ECL240419C00130000 | 2023-10-18 1:01PM EDT | 130.00 | 37.90 | 54.10 | 59.00 | 0.00 | - | - | 5 | 0.00% |
ECL240419C00135000 | 2023-10-18 1:01PM EDT | 135.00 | 33.60 | 49.70 | 54.50 | 0.00 | - | - | 4 | 0.00% |
ECL240419C00155000 | 2023-11-03 11:45AM EDT | 155.00 | 25.60 | 38.00 | 42.80 | 0.00 | - | 1 | 16 | 0.00% |
ECL240419C00160000 | 2024-03-01 3:49PM EDT | 160.00 | 67.00 | 67.00 | 71.50 | 0.00 | - | 1 | 1 | 77.17% |
ECL240419C00165000 | 2023-12-21 3:43PM EDT | 165.00 | 35.90 | 34.50 | 39.20 | 0.00 | - | 2 | 4 | 0.00% |
ECL240419C00170000 | 2024-03-12 2:10PM EDT | 170.00 | 54.20 | 57.00 | 61.50 | 0.00 | - | 1 | 13 | 66.24% |
ECL240419C00175000 | 2024-03-12 2:42PM EDT | 175.00 | 49.16 | 52.00 | 56.50 | 0.00 | - | 1 | 92 | 60.91% |
ECL240419C00180000 | 2024-03-14 3:16PM EDT | 180.00 | 45.09 | 47.10 | 51.50 | 0.00 | - | 1 | 104 | 56.30% |
ECL240419C00185000 | 2024-03-15 1:56PM EDT | 185.00 | 41.95 | 42.10 | 46.50 | 0.00 | - | 3 | 64 | 51.12% |
ECL240419C00190000 | 2024-03-13 12:23PM EDT | 190.00 | 36.13 | 37.20 | 41.50 | 0.00 | - | 1 | 80 | 63.18% |
ECL240419C00195000 | 2024-03-15 12:46PM EDT | 195.00 | 31.90 | 32.20 | 36.50 | 0.00 | - | 30 | 159 | 57.01% |
ECL240419C00200000 | 2024-03-18 10:09AM EDT | 200.00 | 30.00 | 27.20 | 31.50 | +6.58 | +28.10% | 2 | 233 | 50.83% |
ECL240419C00210000 | 2024-03-18 1:08PM EDT | 210.00 | 20.92 | 18.90 | 20.60 | +2.48 | +13.45% | 2 | 85 | 33.64% |
ECL240419C00220000 | 2024-03-18 10:31AM EDT | 220.00 | 11.02 | 9.90 | 11.50 | +1.93 | +21.23% | 1 | 518 | 25.20% |
ECL240419C00230000 | 2024-03-18 3:36PM EDT | 230.00 | 4.10 | 3.70 | 4.20 | +1.40 | +51.85% | 78 | 980 | 18.79% |
ECL240419C00240000 | 2024-03-18 1:11PM EDT | 240.00 | 1.08 | 0.80 | 1.10 | +0.43 | +66.15% | 31 | 382 | 17.79% |
ECL240419C00250000 | 2024-03-18 12:33PM EDT | 250.00 | 0.35 | 0.20 | 4.60 | 0.00 | - | 1 | 22 | 44.82% |
ECL240419C00260000 | 2024-03-06 11:43AM EDT | 260.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 30.76% |
ECL240419C00270000 | 2024-03-05 3:17PM EDT | 270.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 37.23% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ECL240419P00095000 | 2023-11-20 3:12PM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 114.45% |
ECL240419P00100000 | 2023-11-21 3:19PM EDT | 100.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 108.01% |
ECL240419P00105000 | 2023-10-16 12:13PM EDT | 105.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 110.64% |
ECL240419P00110000 | 2023-11-02 2:32PM EDT | 110.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 167.38% |
ECL240419P00120000 | 2023-11-10 12:01PM EDT | 120.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 150.17% |
ECL240419P00125000 | 2023-11-20 11:24AM EDT | 125.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 142.09% |
ECL240419P00130000 | 2024-03-06 4:50PM EDT | 130.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 82.32% |
ECL240419P00135000 | 2023-11-22 3:12PM EDT | 135.00 | 0.30 | 0.00 | 4.20 | 0.00 | - | 1 | 5 | 122.75% |
ECL240419P00140000 | 2023-11-17 2:31PM EDT | 140.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 82.72% |
ECL240419P00145000 | 2023-11-10 3:08PM EDT | 145.00 | 1.40 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 79.00% |
ECL240419P00150000 | 2024-02-07 11:13AM EDT | 150.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 105.69% |
ECL240419P00155000 | 2024-02-13 2:41PM EDT | 155.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 41 | 67.38% |
ECL240419P00160000 | 2023-12-15 4:54PM EDT | 160.00 | 0.66 | 0.00 | 1.10 | 0.00 | - | 3 | 17 | 66.89% |
ECL240419P00165000 | 2024-02-13 2:20PM EDT | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 57.86% |
ECL240419P00170000 | 2024-02-13 11:18AM EDT | 170.00 | 0.67 | 0.00 | 0.75 | 0.00 | - | 3 | 392 | 53.27% |
ECL240419P00175000 | 2024-01-09 3:34PM EDT | 175.00 | 1.60 | 0.60 | 0.85 | 0.00 | - | 1 | 107 | 55.30% |
ECL240419P00180000 | 2024-03-08 1:28PM EDT | 180.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 135 | 68.07% |
ECL240419P00185000 | 2024-02-12 4:50PM EDT | 185.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 12 | 31 | 46.00% |
ECL240419P00190000 | 2024-03-04 12:35PM EDT | 190.00 | 0.28 | 0.00 | 0.55 | 0.00 | - | 5 | 446 | 38.57% |
ECL240419P00195000 | 2024-03-12 9:30AM EDT | 195.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 36.57% |
ECL240419P00200000 | 2024-03-11 1:04PM EDT | 200.00 | 0.59 | 0.10 | 0.75 | 0.00 | - | 1 | 85 | 31.89% |
ECL240419P00210000 | 2024-03-18 11:34AM EDT | 210.00 | 0.30 | 0.15 | 0.75 | -0.22 | -42.31% | 1 | 215 | 22.51% |
ECL240419P00220000 | 2024-03-18 3:05PM EDT | 220.00 | 1.10 | 1.05 | 1.35 | -0.89 | -44.72% | 32 | 591 | 15.97% |
ECL240419P00230000 | 2024-03-18 12:37PM EDT | 230.00 | 4.15 | 4.40 | 5.10 | -2.10 | -33.60% | 34 | 97 | 15.13% |
ECL240419P00240000 | 2024-02-28 11:04AM EDT | 240.00 | 16.70 | 11.30 | 13.00 | 0.00 | - | - | 1 | 17.92% |