Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXPE240322C00100000 | 2024-03-08 3:22PM EDT | 100.00 | 35.11 | 32.00 | 35.45 | 0.00 | - | 20 | 21 | 173.83% |
EXPE240322C00105000 | 2024-03-15 12:57PM EDT | 105.00 | 28.65 | 27.35 | 29.60 | 0.00 | - | - | 1 | 130.47% |
EXPE240322C00115000 | 2024-03-15 11:09AM EDT | 115.00 | 19.78 | 17.25 | 19.25 | 0.00 | - | 1 | 1 | 63.67% |
EXPE240322C00118000 | 2024-03-12 9:54AM EDT | 118.00 | 18.85 | 14.20 | 16.25 | 0.00 | - | - | 4 | 108.50% |
EXPE240322C00120000 | 2024-02-09 2:07PM EDT | 120.00 | 11.40 | 14.15 | 17.25 | 0.00 | - | - | 1 | 137.60% |
EXPE240322C00123000 | 2024-03-18 9:55AM EDT | 123.00 | 9.85 | 10.15 | 10.70 | +9.85 | - | 2 | 0 | 51.66% |
EXPE240322C00125000 | 2024-03-15 3:41PM EDT | 125.00 | 8.05 | 7.65 | 8.85 | 0.00 | - | 1 | 9 | 59.42% |
EXPE240322C00127000 | 2024-03-05 11:51AM EDT | 127.00 | 8.62 | 5.20 | 6.80 | 0.00 | - | 10 | 8 | 47.75% |
EXPE240322C00130000 | 2024-03-15 1:35PM EDT | 130.00 | 4.55 | 3.25 | 4.00 | 0.00 | - | 4 | 53 | 36.38% |
EXPE240322C00131000 | 2024-03-18 2:19PM EDT | 131.00 | 4.34 | 2.90 | 3.25 | +0.74 | +20.56% | 11 | 31 | 35.33% |
EXPE240322C00132000 | 2024-03-18 2:11PM EDT | 132.00 | 3.60 | 2.35 | 2.56 | +1.04 | +40.62% | 78 | 33 | 34.18% |
EXPE240322C00133000 | 2024-03-18 3:50PM EDT | 133.00 | 2.20 | 1.83 | 1.94 | +0.02 | +0.92% | 17 | 35 | 32.96% |
EXPE240322C00134000 | 2024-03-18 3:59PM EDT | 134.00 | 1.42 | 1.36 | 1.45 | -0.35 | -19.77% | 98 | 58 | 32.57% |
EXPE240322C00135000 | 2024-03-18 3:47PM EDT | 135.00 | 1.25 | 0.98 | 1.05 | -0.14 | -10.07% | 51 | 451 | 32.23% |
EXPE240322C00136000 | 2024-03-18 3:33PM EDT | 136.00 | 1.00 | 0.69 | 0.75 | +0.18 | +21.95% | 99 | 854 | 32.28% |
EXPE240322C00137000 | 2024-03-18 2:15PM EDT | 137.00 | 0.89 | 0.45 | 0.51 | +0.36 | +67.92% | 62 | 80 | 32.03% |
EXPE240322C00138000 | 2024-03-18 3:55PM EDT | 138.00 | 0.40 | 0.32 | 0.37 | -0.09 | -18.37% | 68 | 369 | 32.91% |
EXPE240322C00139000 | 2024-03-18 1:58PM EDT | 139.00 | 0.44 | 0.21 | 0.25 | +0.12 | +37.50% | 30 | 445 | 33.11% |
EXPE240322C00140000 | 2024-03-18 1:42PM EDT | 140.00 | 0.28 | 0.14 | 0.17 | +0.02 | +7.69% | 36 | 219 | 33.59% |
EXPE240322C00141000 | 2024-03-18 2:27PM EDT | 141.00 | 0.21 | 0.10 | 0.11 | -0.02 | -8.70% | 35 | 27 | 33.79% |
EXPE240322C00142000 | 2024-03-18 11:42AM EDT | 142.00 | 0.13 | 0.06 | 0.09 | 0.00 | - | 20 | 27 | 35.55% |
EXPE240322C00143000 | 2024-03-18 3:02PM EDT | 143.00 | 0.07 | 0.06 | 0.23 | -0.11 | -61.11% | 14 | 17 | 47.17% |
EXPE240322C00144000 | 2024-03-15 9:56AM EDT | 144.00 | 0.13 | 0.02 | 0.17 | 0.00 | - | 10 | 33 | 47.27% |
EXPE240322C00145000 | 2024-03-15 3:58PM EDT | 145.00 | 0.09 | 0.01 | 0.12 | 0.00 | - | 4 | 154 | 47.17% |
EXPE240322C00146000 | 2024-03-13 9:37AM EDT | 146.00 | 0.18 | 0.01 | 0.25 | 0.00 | - | 1 | 2 | 50.98% |
EXPE240322C00147000 | 2024-03-11 3:31PM EDT | 147.00 | 0.39 | 0.00 | 0.58 | 0.00 | - | 1 | 1 | 63.77% |
EXPE240322C00148000 | 2024-03-12 11:39AM EDT | 148.00 | 0.30 | 0.00 | 0.56 | 0.00 | - | - | 3 | 66.60% |
EXPE240322C00149000 | 2024-03-13 12:35PM EDT | 149.00 | 0.11 | 0.00 | 0.54 | 0.00 | - | 1 | 0 | 69.24% |
EXPE240322C00150000 | 2024-03-18 2:47PM EDT | 150.00 | 0.02 | 0.00 | 0.08 | -0.08 | -80.00% | 3 | 71 | 51.95% |
EXPE240322C00155000 | 2024-03-13 10:39AM EDT | 155.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 17 | 84.47% |
EXPE240322C00160000 | 2024-02-21 3:45PM EDT | 160.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | 2 | 101 | 59.38% |
EXPE240322C00165000 | 2024-03-05 11:07AM EDT | 165.00 | 0.05 | 0.00 | 0.42 | 0.00 | - | 1 | 10 | 109.96% |
EXPE240322C00170000 | 2024-02-12 2:18PM EDT | 170.00 | 0.28 | 0.00 | 0.65 | 0.00 | - | 2 | 16 | 132.03% |
EXPE240322C00175000 | 2024-02-08 4:55PM EDT | 175.00 | 5.50 | 0.00 | 1.27 | 0.00 | - | - | 6 | 164.65% |
EXPE240322C00180000 | 2024-02-12 1:39PM EDT | 180.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | 1 | 4 | 198.93% |
EXPE240322C00185000 | 2024-03-15 3:39PM EDT | 185.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 4 | 24 | 141.80% |
EXPE240322C00190000 | 2024-03-11 11:28AM EDT | 190.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 1 | 4 | 151.56% |
EXPE240322C00195000 | 2024-02-08 4:06PM EDT | 195.00 | 2.00 | 0.00 | 2.13 | 0.00 | - | - | 1 | 236.62% |
EXPE240322C00205000 | 2024-02-07 4:50PM EDT | 205.00 | 0.69 | 0.00 | 0.22 | 0.00 | - | - | 1 | 178.52% |
EXPE240322C00210000 | 2024-02-07 11:21AM EDT | 210.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | - | 0 | 186.72% |
EXPE240322C00225000 | 2024-02-21 11:17AM EDT | 225.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | - | 1 | 210.55% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXPE240322P00080000 | 2024-02-22 3:17PM EDT | 80.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 196.88% |
EXPE240322P00105000 | 2024-02-09 11:49AM EDT | 105.00 | 0.46 | 0.00 | 1.00 | 0.00 | - | - | 1 | 148.44% |
EXPE240322P00110000 | 2024-02-23 4:42PM EDT | 110.00 | 0.10 | 0.00 | 0.42 | 0.00 | - | 1 | 4 | 104.10% |
EXPE240322P00115000 | 2024-03-15 9:30AM EDT | 115.00 | 0.03 | 0.00 | 0.47 | 0.00 | - | 1 | 18 | 85.74% |
EXPE240322P00118000 | 2024-03-18 2:59PM EDT | 118.00 | 0.01 | 0.00 | 0.28 | +0.01 | - | 185 | 0 | 66.21% |
EXPE240322P00119000 | 2024-03-15 12:33PM EDT | 119.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | - | 3 | 71.09% |
EXPE240322P00120000 | 2024-03-18 10:47AM EDT | 120.00 | 0.05 | 0.01 | 0.54 | -0.02 | -28.57% | 2 | 123 | 67.48% |
EXPE240322P00122000 | 2024-03-15 3:36PM EDT | 122.00 | 0.20 | 0.01 | 0.59 | 0.00 | - | - | 1 | 60.35% |
EXPE240322P00123000 | 2024-03-15 3:49PM EDT | 123.00 | 0.09 | 0.01 | 0.61 | 0.00 | - | - | 15 | 56.45% |
EXPE240322P00124000 | 2024-03-15 3:26PM EDT | 124.00 | 0.14 | 0.02 | 0.45 | 0.00 | - | 33 | 33 | 57.81% |
EXPE240322P00125000 | 2024-03-18 1:13PM EDT | 125.00 | 0.06 | 0.03 | 0.48 | -0.10 | -62.50% | 1 | 88 | 54.15% |
EXPE240322P00126000 | 2024-03-18 10:04AM EDT | 126.00 | 0.19 | 0.09 | 0.13 | -0.05 | -20.83% | 10 | 95 | 34.77% |
EXPE240322P00127000 | 2024-03-18 3:48PM EDT | 127.00 | 0.12 | 0.14 | 0.17 | -0.20 | -62.50% | 11 | 14 | 32.91% |
EXPE240322P00128000 | 2024-03-18 3:08PM EDT | 128.00 | 0.15 | 0.22 | 0.26 | -0.25 | -62.50% | 8 | 308 | 32.37% |
EXPE240322P00129000 | 2024-03-18 1:18PM EDT | 129.00 | 0.26 | 0.33 | 0.39 | -0.35 | -57.38% | 70 | 64 | 31.84% |
EXPE240322P00130000 | 2024-03-18 3:53PM EDT | 130.00 | 0.46 | 0.51 | 0.58 | -0.47 | -50.54% | 152 | 161 | 31.49% |
EXPE240322P00131000 | 2024-03-18 3:58PM EDT | 131.00 | 0.77 | 0.75 | 0.82 | -0.39 | -33.62% | 1,239 | 170 | 30.86% |
EXPE240322P00132000 | 2024-03-18 3:53PM EDT | 132.00 | 0.99 | 1.08 | 1.14 | -0.31 | -23.85% | 161 | 1,077 | 30.27% |
EXPE240322P00133000 | 2024-03-18 3:03PM EDT | 133.00 | 1.10 | 1.50 | 1.58 | -0.67 | -37.85% | 17 | 131 | 30.27% |
EXPE240322P00134000 | 2024-03-18 3:57PM EDT | 134.00 | 2.02 | 2.02 | 2.12 | -0.51 | -20.16% | 14 | 63 | 30.40% |
EXPE240322P00135000 | 2024-03-18 2:32PM EDT | 135.00 | 1.87 | 2.62 | 2.73 | -1.40 | -42.81% | 8 | 135 | 30.10% |
EXPE240322P00136000 | 2024-03-18 1:28PM EDT | 136.00 | 2.52 | 3.30 | 3.45 | -1.49 | -37.16% | 5 | 46 | 30.32% |
EXPE240322P00137000 | 2024-03-18 10:51AM EDT | 137.00 | 4.58 | 3.85 | 4.30 | +1.77 | +62.99% | 3 | 42 | 32.03% |
EXPE240322P00138000 | 2024-03-18 10:51AM EDT | 138.00 | 5.45 | 3.15 | 5.15 | +0.79 | +16.95% | 5 | 71 | 32.62% |
EXPE240322P00139000 | 2024-03-18 1:32PM EDT | 139.00 | 4.75 | 5.10 | 6.45 | +0.60 | +14.46% | 8 | 32 | 45.51% |
EXPE240322P00140000 | 2024-03-18 10:58AM EDT | 140.00 | 6.48 | 6.55 | 7.20 | -0.72 | -10.00% | 5 | 84 | 42.77% |
EXPE240322P00141000 | 2024-03-18 10:37AM EDT | 141.00 | 8.05 | 6.00 | 8.75 | -0.35 | -4.17% | 2 | 4 | 62.70% |
EXPE240322P00142000 | 2024-03-18 3:22PM EDT | 142.00 | 7.71 | 8.10 | 10.00 | +1.40 | +22.19% | 1 | 4 | 73.63% |
EXPE240322P00143000 | 2024-03-15 3:56PM EDT | 143.00 | 10.29 | 8.90 | 11.20 | 0.00 | - | - | 2 | 83.25% |
EXPE240322P00145000 | 2024-03-18 9:42AM EDT | 145.00 | 11.74 | 11.35 | 12.30 | +1.94 | +19.80% | 1 | 9 | 66.02% |
EXPE240322P00150000 | 2024-03-15 3:39PM EDT | 150.00 | 17.15 | 15.60 | 18.70 | 0.00 | - | 1 | 1 | 77.25% |
EXPE240322P00155000 | 2024-03-06 3:39PM EDT | 155.00 | 21.80 | 20.60 | 22.25 | 0.00 | - | 69 | 1 | 98.24% |
EXPE240322P00160000 | 2024-02-09 10:47AM EDT | 160.00 | 30.99 | 22.70 | 24.45 | 0.00 | - | - | 0 | 0.00% |