Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ETRN240419C00007000 | 2023-10-27 3:29PM EDT | 7.00 | 1.94 | 2.15 | 2.70 | 0.00 | - | 4 | 16 | 0.00% |
ETRN240419C00008000 | 2024-04-03 11:14AM EDT | 8.00 | 4.50 | 3.90 | 4.70 | 0.00 | - | 1 | 399 | 256.25% |
ETRN240419C00009000 | 2024-04-15 2:11PM EDT | 9.00 | 3.50 | 2.90 | 3.80 | 0.00 | - | 2 | 13,064 | 240.63% |
ETRN240419C00010000 | 2024-04-17 3:29PM EDT | 10.00 | 2.53 | 2.15 | 2.55 | +0.23 | +10.00% | 404 | 18,060 | 174.22% |
ETRN240419C00011000 | 2024-04-17 3:29PM EDT | 11.00 | 1.42 | 1.05 | 1.80 | +0.10 | +7.58% | 322 | 17,693 | 138.67% |
ETRN240419C00012000 | 2024-04-17 2:21PM EDT | 12.00 | 0.55 | 0.25 | 0.40 | +0.40 | +266.67% | 335 | 5,213 | 55.08% |
ETRN240419C00013000 | 2024-04-17 2:05PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5,801 | 27,446 | 59.38% |
ETRN240419C00014000 | 2024-04-10 9:30AM EDT | 14.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 90.63% |
ETRN240419C00020000 | 2024-03-26 11:30AM EDT | 20.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 3 | 259.38% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ETRN240419P00005000 | 2024-03-05 4:02PM EDT | 5.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 871.88% |
ETRN240419P00007000 | 2023-12-11 11:43AM EDT | 7.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 210 | 356.25% |
ETRN240419P00008000 | 2024-03-18 10:09AM EDT | 8.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 2 | 423 | 539.06% |
ETRN240419P00009000 | 2024-03-18 10:09AM EDT | 9.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 1,031 | 189.06% |
ETRN240419P00010000 | 2024-04-16 10:20AM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 770 | 134.38% |
ETRN240419P00011000 | 2024-04-01 3:40PM EDT | 11.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 556 | 145.31% |
ETRN240419P00012000 | 2024-04-09 1:30PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 101 | 530 | 47.27% |
ETRN240419P00013000 | 2024-04-16 10:06AM EDT | 13.00 | 0.80 | 0.40 | 0.85 | 0.00 | - | 1 | 11 | 82.81% |
ETRN240419P00014000 | 2024-03-19 3:18PM EDT | 14.00 | 2.40 | 1.35 | 2.05 | 0.00 | - | 1 | 0 | 199.22% |