Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EDC240517C00020000 | 2024-04-15 9:30AM EDT | 20.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
EDC240517C00022000 | 2024-04-24 9:30AM EDT | 22.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
EDC240517C00024000 | 2024-04-26 11:50AM EDT | 24.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
EDC240517C00025000 | 2024-04-22 1:33PM EDT | 25.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
EDC240517C00026000 | 2024-04-17 12:42PM EDT | 26.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
EDC240517C00027000 | 2024-04-23 2:11PM EDT | 27.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
EDC240517C00028000 | 2024-04-26 1:20PM EDT | 28.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
EDC240517C00029000 | 2024-04-26 1:21PM EDT | 29.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
EDC240517C00030000 | 2024-04-26 1:23PM EDT | 30.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 16 | 109 | 0.00% |
EDC240517C00031000 | 2024-05-01 2:26PM EDT | 31.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.78% |
EDC240517C00032000 | 2024-05-01 2:35PM EDT | 32.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 6.25% |
EDC240517C00033000 | 2024-05-01 2:37PM EDT | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
EDC240517C00034000 | 2024-04-29 10:36AM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 12.50% |
EDC240517C00039000 | 2024-04-09 10:30AM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EDC240517P00023000 | 2024-04-18 3:50PM EDT | 23.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 25.00% |
EDC240517P00025000 | 2024-04-25 3:03PM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
EDC240517P00026000 | 2024-04-23 9:43AM EDT | 26.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 25.00% |
EDC240517P00027000 | 2024-04-12 1:31PM EDT | 27.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 12.50% |
EDC240517P00028000 | 2024-04-29 9:30AM EDT | 28.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
EDC240517P00029000 | 2024-04-18 11:07AM EDT | 29.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
EDC240517P00030000 | 2024-04-16 2:50PM EDT | 30.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 22 | 3.13% |
EDC240517P00031000 | 2024-05-01 3:13PM EDT | 31.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |