Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EMR240322C00089000 | 2024-02-01 2:11PM EDT | 89.00 | 5.20 | 17.40 | 21.50 | 0.00 | - | - | 0 | 0.00% |
EMR240322C00093000 | 2024-02-09 2:10PM EDT | 93.00 | 10.20 | 15.40 | 19.30 | 0.00 | - | 2 | 2 | 159.08% |
EMR240322C00095000 | 2024-02-09 2:11PM EDT | 95.00 | 8.30 | 13.40 | 17.30 | 0.00 | - | - | 2 | 145.51% |
EMR240322C00096000 | 2024-02-28 11:42AM EDT | 96.00 | 10.89 | 12.80 | 17.50 | 0.00 | - | 1 | 2 | 73.63% |
EMR240322C00097000 | 2024-02-22 4:27PM EDT | 97.00 | 9.00 | 12.70 | 16.20 | 0.00 | - | 3 | 5 | 93.75% |
EMR240322C00099000 | 2024-02-07 1:03PM EDT | 99.00 | 5.76 | 9.30 | 13.40 | 0.00 | - | - | 0 | 121.88% |
EMR240322C00100000 | 2024-03-11 9:38AM EDT | 100.00 | 9.78 | 9.50 | 12.00 | 0.00 | - | 7 | 16 | 100.98% |
EMR240322C00101000 | 2024-03-11 11:10AM EDT | 101.00 | 7.99 | 8.60 | 12.30 | 0.00 | - | 55 | 10 | 71.68% |
EMR240322C00102000 | 2024-03-04 2:28PM EDT | 102.00 | 7.90 | 7.60 | 11.10 | 0.00 | - | 1 | 15 | 61.04% |
EMR240322C00103000 | 2024-02-09 2:02PM EDT | 103.00 | 2.35 | 5.50 | 9.40 | 0.00 | - | - | 22 | 93.95% |
EMR240322C00104000 | 2024-03-18 11:25AM EDT | 104.00 | 7.78 | 6.10 | 8.90 | +1.53 | +24.48% | 2 | 29 | 57.03% |
EMR240322C00105000 | 2024-03-18 11:25AM EDT | 105.00 | 6.73 | 4.60 | 8.30 | +1.51 | +28.93% | 2 | 27 | 103.27% |
EMR240322C00106000 | 2024-03-18 11:08AM EDT | 106.00 | 5.80 | 3.60 | 7.30 | +2.30 | +65.71% | 2 | 15 | 95.02% |
EMR240322C00107000 | 2024-03-18 10:24AM EDT | 107.00 | 4.80 | 2.85 | 4.90 | +1.00 | +26.32% | 1 | 30 | 51.12% |
EMR240322C00108000 | 2024-03-08 2:47PM EDT | 108.00 | 2.98 | 2.75 | 3.40 | 0.00 | - | 3 | 52 | 29.59% |
EMR240322C00109000 | 2024-03-15 2:01PM EDT | 109.00 | 1.70 | 2.15 | 3.30 | 0.00 | - | 38 | 144 | 45.95% |
EMR240322C00110000 | 2024-03-18 12:27PM EDT | 110.00 | 2.20 | 1.50 | 1.65 | +1.25 | +131.58% | 3 | 307 | 22.41% |
EMR240322C00111000 | 2024-03-18 2:01PM EDT | 111.00 | 1.37 | 0.85 | 1.00 | +0.87 | +174.00% | 48 | 83 | 20.90% |
EMR240322C00112000 | 2024-03-18 3:59PM EDT | 112.00 | 0.50 | 0.45 | 0.55 | +0.15 | +42.86% | 69 | 113 | 20.31% |
EMR240322C00113000 | 2024-03-18 3:43PM EDT | 113.00 | 0.30 | 0.20 | 0.30 | +0.10 | +50.00% | 16 | 33 | 20.90% |
EMR240322C00114000 | 2024-03-18 2:01PM EDT | 114.00 | 0.24 | 0.05 | 0.15 | +0.14 | +140.00% | 7 | 18 | 21.34% |
EMR240322C00115000 | 2024-03-14 1:44PM EDT | 115.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 15 | 24 | 41.85% |
EMR240322C00116000 | 2024-03-04 11:50AM EDT | 116.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 52.20% |
EMR240322C00117000 | 2024-03-12 1:16PM EDT | 117.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | - | 1 | 27.93% |
EMR240322C00118000 | 2024-03-06 1:47PM EDT | 118.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 73.34% |
EMR240322C00125000 | 2024-03-06 1:47PM EDT | 125.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 4 | 4 | 78.52% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EMR240322P00080000 | 2024-02-07 3:59PM EDT | 80.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 1 | 188.87% |
EMR240322P00090000 | 2024-03-13 3:04PM EDT | 90.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 28 | 109.57% |
EMR240322P00092000 | 2024-03-13 3:04PM EDT | 92.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 18 | 83.59% |
EMR240322P00093000 | 2024-02-12 3:54PM EDT | 93.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 114.65% |
EMR240322P00095000 | 2024-02-14 11:00AM EDT | 95.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 94.73% |
EMR240322P00096000 | 2024-03-15 9:30AM EDT | 96.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 173 | 60.94% |
EMR240322P00097000 | 2024-02-13 10:45AM EDT | 97.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 8 | 92.77% |
EMR240322P00098000 | 2024-03-14 11:03AM EDT | 98.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 104 | 106 | 53.13% |
EMR240322P00099000 | 2024-02-29 3:14PM EDT | 99.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 54.69% |
EMR240322P00100000 | 2024-02-29 3:24PM EDT | 100.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 50.59% |
EMR240322P00101000 | 2024-03-15 9:30AM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 46.48% |
EMR240322P00102000 | 2024-03-04 11:27AM EDT | 102.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 78.32% |
EMR240322P00103000 | 2024-03-01 12:58PM EDT | 103.00 | 0.31 | 0.00 | 2.15 | 0.00 | - | 1 | 44 | 85.74% |
EMR240322P00104000 | 2024-03-12 11:31AM EDT | 104.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 3 | 11 | 78.91% |
EMR240322P00105000 | 2024-03-15 2:20PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 71 | 34.38% |
EMR240322P00106000 | 2024-03-01 4:54PM EDT | 106.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | 9 | 71 | 64.84% |
EMR240322P00107000 | 2024-03-18 12:13PM EDT | 107.00 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 1 | 14 | 25.00% |
EMR240322P00108000 | 2024-03-18 3:40PM EDT | 108.00 | 0.08 | 0.05 | 0.15 | -0.27 | -77.14% | 1 | 368 | 22.56% |
EMR240322P00109000 | 2024-03-18 12:29PM EDT | 109.00 | 0.10 | 0.15 | 0.25 | -1.09 | -91.60% | 1 | 107 | 20.51% |
EMR240322P00110000 | 2024-03-18 10:56AM EDT | 110.00 | 0.30 | 0.35 | 0.50 | -0.60 | -66.67% | 2 | 64 | 20.26% |
EMR240322P00111000 | 2024-03-18 1:59PM EDT | 111.00 | 0.53 | 0.70 | 0.90 | -0.74 | -58.27% | 15 | 103 | 20.07% |
EMR240322P00112000 | 2024-03-14 9:42AM EDT | 112.00 | 2.10 | 1.30 | 1.45 | 0.00 | - | 1 | 8 | 19.39% |