Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EL240607C00115000 | 2024-05-16 10:29AM EDT | 115.00 | 22.70 | 18.00 | 21.90 | 0.00 | - | 1 | 2 | 74.61% |
EL240607C00125000 | 2024-05-16 12:48PM EDT | 125.00 | 14.50 | 9.90 | 11.10 | 0.00 | - | 1 | 11 | 38.79% |
EL240607C00130000 | 2024-05-16 11:52AM EDT | 130.00 | 10.00 | 4.20 | 7.30 | 0.00 | - | 1 | 14 | 36.69% |
EL240607C00135000 | 2024-05-17 11:46AM EDT | 135.00 | 3.74 | 3.10 | 3.40 | -2.26 | -37.67% | 24 | 17 | 27.98% |
EL240607C00140000 | 2024-05-17 10:16AM EDT | 140.00 | 1.83 | 1.30 | 1.55 | -1.00 | -35.34% | 10 | 112 | 27.91% |
EL240607C00145000 | 2024-05-17 3:25PM EDT | 145.00 | 0.56 | 0.45 | 0.60 | -0.79 | -58.52% | 5 | 274 | 27.93% |
EL240607C00150000 | 2024-05-16 2:57PM EDT | 150.00 | 0.57 | 0.15 | 0.30 | 0.00 | - | 6 | 43 | 30.57% |
EL240607C00155000 | 2024-05-16 2:20PM EDT | 155.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 22 | 46.73% |
EL240607C00160000 | 2024-05-13 9:31AM EDT | 160.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 54.10% |
EL240607C00165000 | 2024-05-01 10:17AM EDT | 165.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 1 | 50.10% |
EL240607C00170000 | 2024-05-02 10:00AM EDT | 170.00 | 0.39 | 0.00 | 0.35 | 0.00 | - | - | 0 | 50.88% |
EL240607C00175000 | 2024-05-02 10:00AM EDT | 175.00 | 0.38 | 0.00 | 0.30 | 0.00 | - | - | 0 | 54.79% |
EL240607C00190000 | 2024-05-14 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 7 | 74.22% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EL240607P00105000 | 2024-05-03 3:27PM EDT | 105.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 5 | 7 | 59.86% |
EL240607P00110000 | 2024-05-16 10:05AM EDT | 110.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 54.69% |
EL240607P00115000 | 2024-05-16 1:55PM EDT | 115.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 36 | 45 | 41.16% |
EL240607P00120000 | 2024-05-16 1:55PM EDT | 120.00 | 0.21 | 0.15 | 0.30 | 0.00 | - | 51 | 79 | 33.35% |
EL240607P00125000 | 2024-05-16 2:15PM EDT | 125.00 | 0.40 | 0.55 | 0.65 | 0.00 | - | 23 | 60 | 29.79% |
EL240607P00130000 | 2024-05-17 3:57PM EDT | 130.00 | 1.65 | 1.55 | 2.00 | +0.51 | +44.74% | 18 | 45 | 31.78% |
EL240607P00135000 | 2024-05-17 1:39PM EDT | 135.00 | 3.26 | 3.50 | 3.80 | +1.02 | +45.54% | 5 | 28 | 29.18% |
EL240607P00140000 | 2024-05-07 11:18AM EDT | 140.00 | 10.97 | 5.80 | 8.60 | 0.00 | - | 1 | 10 | 43.58% |
EL240607P00145000 | 2024-05-17 3:01PM EDT | 145.00 | 10.50 | 9.70 | 11.50 | -1.65 | -13.58% | 4 | 22 | 36.01% |
EL240607P00150000 | 2024-05-02 3:12PM EDT | 150.00 | 16.25 | 15.20 | 17.10 | 0.00 | - | - | 2 | 52.59% |
EL240607P00155000 | 2024-05-10 10:24AM EDT | 155.00 | 23.80 | 18.80 | 21.60 | 0.00 | - | 3 | 0 | 55.59% |
EL240607P00160000 | 2024-05-02 12:27PM EDT | 160.00 | 28.00 | 23.80 | 27.60 | 0.00 | - | - | 5 | 76.39% |
EL240607P00175000 | 2024-05-02 9:59AM EDT | 175.00 | 43.60 | 38.80 | 42.40 | 0.00 | - | - | 0 | 63.18% |
EL240607P00180000 | 2024-05-06 9:41AM EDT | 180.00 | 49.00 | 43.80 | 47.60 | 0.00 | - | 2 | 0 | 71.78% |