Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EMR230203C00070000 | 2023-01-23 10:41AM EST | 70.00 | 19.20 | 19.20 | 21.20 | 0.00 | - | 1 | 3 | 204.49% |
EMR230203C00086000 | 2023-01-17 1:32PM EST | 86.00 | 5.90 | 3.60 | 5.20 | 0.00 | - | - | 5 | 69.43% |
EMR230203C00087000 | 2023-01-20 12:38PM EST | 87.00 | 1.80 | 3.30 | 3.60 | 0.00 | - | 15 | 10 | 39.40% |
EMR230203C00088000 | 2023-01-30 2:00PM EST | 88.00 | 2.70 | 2.55 | 2.80 | 0.00 | - | 1 | 118 | 38.23% |
EMR230203C00089000 | 2023-01-30 3:56PM EST | 89.00 | 1.54 | 1.80 | 1.90 | 0.00 | - | 6 | 86 | 31.84% |
EMR230203C00090000 | 2023-01-31 1:28PM EST | 90.00 | 1.05 | 1.15 | 1.35 | -0.05 | -4.55% | 7 | 843 | 32.86% |
EMR230203C00091000 | 2023-01-31 1:58PM EST | 91.00 | 0.60 | 0.65 | 0.85 | -0.05 | -7.69% | 34 | 183 | 31.69% |
EMR230203C00092000 | 2023-01-31 3:50PM EST | 92.00 | 0.35 | 0.35 | 0.50 | -0.15 | -30.00% | 8 | 905 | 31.10% |
EMR230203C00092500 | 2023-01-30 1:48PM EST | 92.50 | 0.30 | 0.20 | 0.40 | 0.00 | - | 13 | 29 | 31.84% |
EMR230203C00093000 | 2023-01-31 3:10PM EST | 93.00 | 0.15 | 0.15 | 0.30 | -0.10 | -40.00% | 6 | 44 | 31.84% |
EMR230203C00094000 | 2023-01-30 2:52PM EST | 94.00 | 0.11 | 0.05 | 0.20 | +0.01 | +10.00% | 1 | 45 | 33.89% |
EMR230203C00095000 | 2023-01-26 3:38PM EST | 95.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 44 | 70 | 33.40% |
EMR230203C00096000 | 2023-01-24 12:19PM EST | 96.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 16 | 45 | 62.16% |
EMR230203C00097000 | 2023-01-30 1:51PM EST | 97.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 37.89% |
EMR230203C00098000 | 2023-01-17 3:48PM EST | 98.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 9 | 59 | 42.19% |
EMR230203C00099000 | 2023-01-20 12:27PM EST | 99.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 130 | 52.73% |
EMR230203C00100000 | 2023-01-23 9:50AM EST | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 57 | 50.78% |
EMR230203C00101000 | 2023-01-12 3:08PM EST | 101.00 | 1.30 | 0.00 | 0.50 | 0.00 | - | - | 2 | 74.80% |
EMR230203C00102000 | 2023-01-11 3:46PM EST | 102.00 | 1.00 | 0.00 | 0.35 | 0.00 | - | - | 13 | 73.63% |
EMR230203C00103000 | 2023-01-09 3:42PM EST | 103.00 | 0.71 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 88.09% |
EMR230203C00104000 | 2023-01-24 9:38AM EST | 104.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 40 | 40 | 77.34% |
EMR230203C00105000 | 2023-01-11 3:50PM EST | 105.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 97.46% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EMR230203P00070000 | 2023-01-17 2:39PM EST | 70.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 1 | 136.91% |
EMR230203P00078000 | 2023-01-20 10:39AM EST | 78.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 73.83% |
EMR230203P00080000 | 2023-01-23 3:46PM EST | 80.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 6 | 17 | 53.13% |
EMR230203P00081000 | 2023-01-23 1:20PM EST | 81.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 82.52% |
EMR230203P00082000 | 2023-01-25 10:38AM EST | 82.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 13 | 55.08% |
EMR230203P00083000 | 2023-01-30 2:47PM EST | 83.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 43.36% |
EMR230203P00084000 | 2023-01-30 3:49PM EST | 84.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 7 | 13 | 43.56% |
EMR230203P00085000 | 2023-01-30 1:30PM EST | 85.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 47 | 58 | 37.79% |
EMR230203P00086000 | 2023-01-27 3:45PM EST | 86.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 4 | 43 | 35.35% |
EMR230203P00087000 | 2023-01-31 12:37PM EST | 87.00 | 0.27 | 0.15 | 0.25 | -0.03 | -10.00% | 13 | 207 | 33.89% |
EMR230203P00088000 | 2023-01-31 1:50PM EST | 88.00 | 0.35 | 0.25 | 0.40 | -0.25 | -41.67% | 291 | 154 | 32.13% |
EMR230203P00089000 | 2023-01-31 1:40PM EST | 89.00 | 0.65 | 0.50 | 0.60 | -0.20 | -23.53% | 6 | 552 | 29.49% |
EMR230203P00090000 | 2023-01-31 3:48PM EST | 90.00 | 0.93 | 0.80 | 1.00 | -0.17 | -15.45% | 18 | 439 | 29.40% |
EMR230203P00091000 | 2023-01-18 3:17PM EST | 91.00 | 2.70 | 1.30 | 1.55 | 0.00 | - | - | 3 | 29.49% |
EMR230203P00092000 | 2023-01-26 9:44AM EST | 92.00 | 2.75 | 2.00 | 2.20 | 0.00 | - | 1 | 2 | 28.52% |
EMR230203P00093000 | 2023-01-27 9:49AM EST | 93.00 | 2.90 | 2.75 | 3.00 | 0.00 | - | 1 | 40 | 28.52% |
EMR230203P00094000 | 2023-01-18 11:01AM EST | 94.00 | 3.90 | 3.50 | 4.10 | 0.00 | - | 1 | 52 | 39.45% |
EMR230203P00095000 | 2023-01-27 12:43PM EST | 95.00 | 5.38 | 4.40 | 5.30 | 0.00 | - | 1 | 71 | 54.30% |
EMR230203P00096000 | 2023-01-18 12:19PM EST | 96.00 | 6.50 | 5.00 | 6.40 | 0.00 | - | 1 | 65 | 64.94% |
EMR230203P00097000 | 2023-01-26 10:01AM EST | 97.00 | 8.10 | 6.20 | 7.60 | 0.00 | - | 4 | 4 | 79.35% |
EMR230203P00098000 | 2023-01-25 3:20PM EST | 98.00 | 8.90 | 6.70 | 9.20 | 0.00 | - | 32 | 0 | 54.10% |
EMR230203P00099000 | 2023-01-12 11:16AM EST | 99.00 | 2.35 | 7.80 | 10.60 | 0.00 | - | 3 | 0 | 74.41% |
EMR230203P00100000 | 2023-01-09 12:38PM EST | 100.00 | 3.00 | 8.60 | 11.70 | 0.00 | - | - | 0 | 77.25% |
EMR230203P00101000 | 2023-01-17 1:22PM EST | 101.00 | 9.82 | 9.50 | 12.70 | 0.00 | - | 1 | 0 | 79.49% |