Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EVGO240419C00000500 | 2024-03-22 2:05PM EDT | 0.50 | 1.79 | 1.80 | 2.90 | 0.00 | - | 1 | 1 | 1,150.00% |
EVGO240419C00001000 | 2024-03-15 9:46AM EDT | 1.00 | 1.45 | 1.25 | 2.05 | 0.00 | - | 1 | 5 | 404.69% |
EVGO240419C00001500 | 2024-03-27 10:56AM EDT | 1.50 | 0.90 | 0.75 | 1.20 | 0.00 | - | 6 | 15 | 295.31% |
EVGO240419C00002000 | 2024-03-28 2:15PM EDT | 2.00 | 0.59 | 0.50 | 0.60 | +0.14 | +31.11% | 2 | 154 | 90.63% |
EVGO240419C00002500 | 2024-03-28 2:56PM EDT | 2.50 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 245 | 977 | 79.69% |
EVGO240419C00003000 | 2024-03-28 3:41PM EDT | 3.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 82 | 3,834 | 92.19% |
EVGO240419C00003500 | 2024-03-28 1:08PM EDT | 3.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 33 | 1,883 | 96.88% |
EVGO240419C00004000 | 2024-03-28 10:37AM EDT | 4.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 8,517 | 121.88% |
EVGO240419C00004500 | 2024-03-12 3:58PM EDT | 4.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 541 | 282.03% |
EVGO240419C00005000 | 2024-03-25 12:50PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 795 | 164.06% |
EVGO240419C00005500 | 2024-03-22 3:47PM EDT | 5.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 385.16% |
EVGO240419C00006000 | 2024-02-15 10:56AM EDT | 6.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 122 | 322.66% |
EVGO240419C00007000 | 2024-03-06 10:32AM EDT | 7.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 2,128 | 221.88% |
EVGO240419C00008000 | 2024-03-07 3:22PM EDT | 8.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 5 | 539 | 351.56% |
EVGO240419C00009000 | 2023-09-14 10:19AM EDT | 9.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 293.75% |
EVGO240419C00010000 | 2024-01-05 11:54AM EDT | 10.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 158 | 310.94% |
EVGO240419C00012000 | 2023-09-07 9:41AM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 66 | 339.06% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EVGO240419P00001000 | 2024-03-18 11:38AM EDT | 1.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 5 | 13 | 290.63% |
EVGO240419P00001500 | 2024-02-13 10:30AM EDT | 1.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 84 | 92 | 148.44% |
EVGO240419P00002000 | 2024-03-27 10:06AM EDT | 2.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 647 | 98.44% |
EVGO240419P00002500 | 2024-03-28 11:57AM EDT | 2.50 | 0.17 | 0.10 | 0.25 | -0.08 | -32.00% | 14 | 2,048 | 73.44% |
EVGO240419P00003000 | 2024-03-28 12:26PM EDT | 3.00 | 0.50 | 0.40 | 0.75 | -0.25 | -33.33% | 105 | 687 | 96.88% |
EVGO240419P00003500 | 2024-03-25 12:14PM EDT | 3.50 | 1.10 | 0.95 | 1.15 | 0.00 | - | 1 | 150 | 121.88% |
EVGO240419P00004000 | 2024-03-27 11:17AM EDT | 4.00 | 1.70 | 1.10 | 1.65 | 0.00 | - | 5 | 190 | 210.16% |
EVGO240419P00004500 | 2024-01-24 11:22AM EDT | 4.50 | 1.92 | 1.45 | 2.90 | 0.00 | - | 1 | 3 | 250.78% |
EVGO240419P00005000 | 2024-03-06 11:51AM EDT | 5.00 | 1.95 | 2.25 | 2.65 | 0.00 | - | 10 | 38 | 262.50% |
EVGO240419P00005500 | 2023-11-30 3:01PM EDT | 5.50 | 2.34 | 2.05 | 2.35 | 0.00 | - | 2 | 4 | 0.00% |
EVGO240419P00006000 | 2023-08-17 12:31PM EDT | 6.00 | 2.28 | 2.30 | 2.95 | 0.00 | - | - | 8 | 0.00% |
EVGO240419P00007000 | 2024-03-26 1:14PM EDT | 7.00 | 4.71 | 4.40 | 4.60 | 0.00 | - | 15 | 1,928 | 193.75% |
EVGO240419P00008000 | 2023-10-05 1:25PM EDT | 8.00 | 4.90 | 5.30 | 5.70 | 0.00 | - | - | 0 | 212.50% |
EVGO240419P00009000 | 2023-09-29 9:48AM EDT | 9.00 | 5.40 | 6.70 | 7.00 | 0.00 | - | 1 | 0 | 482.81% |
EVGO240419P00010000 | 2023-08-03 2:06PM EDT | 10.00 | 5.10 | 5.80 | 6.20 | 0.00 | - | - | 4 | 0.00% |