Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FAST240621C00035000 | 2024-05-13 1:13PM EDT | 35.00 | 31.40 | 29.60 | 33.40 | 0.00 | - | 5 | 5 | 198.10% |
FAST240621C00062500 | 2024-05-17 3:37PM EDT | 62.50 | 4.44 | 4.40 | 4.60 | 0.00 | - | 2 | 4 | 25.22% |
FAST240621C00065000 | 2024-05-21 11:12AM EDT | 65.00 | 2.27 | 2.30 | 2.40 | 0.00 | - | 1 | 319 | 19.21% |
FAST240621C00067500 | 2024-05-22 9:54AM EDT | 67.50 | 0.90 | 0.85 | 0.95 | +0.10 | +12.50% | 16 | 3,707 | 17.41% |
FAST240621C00070000 | 2024-05-21 3:44PM EDT | 70.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 36 | 820 | 17.48% |
FAST240621C00072500 | 2024-05-21 1:55PM EDT | 72.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 35 | 235 | 34.08% |
FAST240621C00075000 | 2024-05-21 12:31PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 21 | 418 | 30.08% |
FAST240621C00077500 | 2024-04-25 11:29AM EDT | 77.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 152 | 34.23% |
FAST240621C00100000 | 2024-05-16 11:53AM EDT | 100.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | - | 1 | 86.04% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FAST240621P00050000 | 2024-05-06 2:31PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 52.15% |
FAST240621P00055000 | 2024-05-20 9:30AM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
FAST240621P00057500 | 2024-05-13 12:14PM EDT | 57.50 | 0.12 | 0.05 | 0.75 | 0.00 | - | 3 | 3 | 50.24% |
FAST240621P00060000 | 2024-05-21 3:44PM EDT | 60.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 643 | 24.71% |
FAST240621P00062500 | 2024-05-21 1:32PM EDT | 62.50 | 0.21 | 0.15 | 0.25 | 0.00 | - | 2 | 33 | 19.63% |
FAST240621P00065000 | 2024-05-21 3:51PM EDT | 65.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 10 | 384 | 16.16% |
FAST240621P00067500 | 2024-05-21 2:54PM EDT | 67.50 | 2.00 | 1.50 | 1.70 | 0.00 | - | 7 | 957 | 15.28% |
FAST240621P00070000 | 2024-05-21 10:14AM EDT | 70.00 | 3.60 | 2.55 | 3.70 | 0.00 | - | 5 | 52 | 17.29% |
FAST240621P00072500 | 2024-05-13 10:59AM EDT | 72.50 | 4.75 | 4.40 | 6.10 | 0.00 | - | 1 | 0 | 21.97% |