Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FAF240419C00050000 | 2024-03-05 1:15PM EDT | 50.00 | 8.09 | 3.30 | 7.40 | 0.00 | - | 1 | 10 | 80.22% |
FAF240419C00055000 | 2023-11-07 12:11PM EDT | 55.00 | 3.51 | 8.60 | 9.00 | 0.00 | - | 2 | 20 | 142.36% |
FAF240419C00060000 | 2024-03-13 10:09AM EDT | 60.00 | 0.60 | 0.00 | 1.15 | 0.00 | - | 2 | 38 | 47.75% |
FAF240419C00065000 | 2024-03-18 10:22AM EDT | 65.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 50.49% |
FAF240419C00070000 | 2024-02-12 12:42PM EDT | 70.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 59.86% |
FAF240419C00080000 | 2024-03-07 2:43PM EDT | 80.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 53.52% |
FAF240419C00090000 | 2024-02-16 11:40AM EDT | 90.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 160.21% |
FAF240419C00095000 | 2023-12-12 10:41AM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 1 | 100.59% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FAF240419P00030000 | 2023-12-28 3:53PM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 50 | 127.73% |
FAF240419P00040000 | 2023-10-09 3:53PM EDT | 40.00 | 1.35 | 0.50 | 2.85 | 0.00 | - | 5 | 5 | 117.58% |
FAF240419P00045000 | 2023-11-14 11:53AM EDT | 45.00 | 0.93 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 101.90% |
FAF240419P00050000 | 2024-02-16 10:38AM EDT | 50.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 7 | 14 | 44.53% |
FAF240419P00055000 | 2024-03-18 10:41AM EDT | 55.00 | 1.60 | 0.10 | 4.30 | 0.00 | - | 10 | 43 | 61.43% |
FAF240419P00060000 | 2024-02-20 4:52PM EDT | 60.00 | 3.30 | 3.00 | 7.40 | 0.00 | - | 10 | 51 | 58.47% |
FAF240419P00065000 | 2024-02-21 3:44PM EDT | 65.00 | 7.80 | 8.00 | 12.30 | 0.00 | - | 1 | 0 | 76.54% |