Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCNCA240719C01270000 | 2024-06-13 9:42AM EDT | 1,270.00 | 393.40 | 366.50 | 373.40 | 0.00 | - | 1 | 2 | 57.33% |
| FCNCA240719C01340000 | 2024-06-07 9:43AM EDT | 1,340.00 | 364.40 | 294.70 | 302.70 | 0.00 | - | 1 | 1 | 45.18% |
| FCNCA240719C01440000 | 2024-06-07 9:43AM EDT | 1,440.00 | 267.60 | 197.20 | 205.00 | 0.00 | - | 1 | 1 | 36.02% |
| FCNCA240719C01520000 | 2024-06-14 3:38PM EDT | 1,520.00 | 129.00 | 126.60 | 132.60 | 0.00 | - | - | 1 | 32.29% |
| FCNCA240719C01560000 | 2024-06-10 9:51AM EDT | 1,560.00 | 139.50 | 92.90 | 98.00 | 0.00 | - | - | 1 | 29.23% |
| FCNCA240719C01600000 | 2024-06-24 12:34PM EDT | 1,600.00 | 78.80 | 62.60 | 67.20 | 0.00 | - | 10 | 11 | 26.82% |
| FCNCA240719C01650000 | 2024-06-21 9:48AM EDT | 1,650.00 | 43.29 | 36.50 | 38.60 | 0.00 | - | 2 | 3 | 25.84% |
| FCNCA240719C01660000 | 2024-06-26 9:53AM EDT | 1,660.00 | 27.65 | 31.50 | 33.30 | -12.35 | -30.88% | 1 | 85 | 25.25% |
| FCNCA240719C01670000 | 2024-06-24 2:52PM EDT | 1,670.00 | 37.55 | 26.40 | 28.70 | 0.00 | - | 25 | 10 | 24.85% |
| FCNCA240719C01680000 | 2024-06-24 11:11AM EDT | 1,680.00 | 33.40 | 23.40 | 25.10 | 0.00 | - | 4 | 4 | 24.83% |
| FCNCA240719C01690000 | 2024-06-26 10:33AM EDT | 1,690.00 | 18.55 | 20.30 | 21.70 | -8.50 | -31.42% | 2 | 3 | 24.72% |
| FCNCA240719C01700000 | 2024-06-26 10:33AM EDT | 1,700.00 | 16.20 | 16.60 | 18.30 | -7.70 | -32.22% | 1 | 5 | 24.38% |
| FCNCA240719C01710000 | 2024-06-24 2:22PM EDT | 1,710.00 | 19.70 | 14.10 | 15.80 | 0.00 | - | 1 | 4 | 24.43% |
| FCNCA240719C01720000 | 2024-06-24 1:26PM EDT | 1,720.00 | 18.80 | 11.90 | 13.50 | 0.00 | - | 4 | 13 | 24.41% |
| FCNCA240719C01730000 | 2024-06-24 3:00PM EDT | 1,730.00 | 18.50 | 10.00 | 11.50 | 0.00 | - | 1 | 1 | 24.42% |
| FCNCA240719C01750000 | 2024-06-14 11:30AM EDT | 1,750.00 | 15.30 | 7.40 | 8.60 | 0.00 | - | 7 | 1 | 24.80% |
| FCNCA240719C01760000 | 2024-06-24 11:35AM EDT | 1,760.00 | 10.30 | 6.20 | 7.30 | 0.00 | - | 1 | 4 | 24.86% |
| FCNCA240719C01770000 | 2024-06-24 3:07PM EDT | 1,770.00 | 9.80 | 5.10 | 6.20 | 0.00 | - | 1 | 6 | 24.95% |
| FCNCA240719C01780000 | 2024-06-10 9:36AM EDT | 1,780.00 | 23.80 | 4.20 | 5.30 | 0.00 | - | 2 | 3 | 25.11% |
| FCNCA240719C01790000 | 2024-06-07 1:21PM EDT | 1,790.00 | 24.20 | 3.30 | 4.50 | 0.00 | - | 1 | 3 | 25.24% |
| FCNCA240719C01800000 | 2024-06-21 9:48AM EDT | 1,800.00 | 5.95 | 2.70 | 3.70 | 0.00 | - | 2 | 9 | 25.18% |
| FCNCA240719C01810000 | 2024-06-12 11:03AM EDT | 1,810.00 | 13.30 | 2.20 | 3.30 | 0.00 | - | 2 | 3 | 25.62% |
| FCNCA240719C01820000 | 2024-06-10 9:40AM EDT | 1,820.00 | 14.20 | 1.80 | 2.70 | 0.00 | - | 2 | 4 | 25.57% |
| FCNCA240719C01830000 | 2024-06-17 1:01PM EDT | 1,830.00 | 5.50 | 1.45 | 2.30 | 0.00 | - | 1 | 1 | 25.76% |
| FCNCA240719C01840000 | 2024-06-17 1:01PM EDT | 1,840.00 | 4.64 | 1.15 | 2.00 | 0.00 | - | 1 | 4 | 26.04% |
| FCNCA240719C01850000 | 2024-06-21 11:17AM EDT | 1,850.00 | 2.15 | 1.00 | 1.70 | 0.00 | - | 2 | 3 | 26.22% |
| FCNCA240719C01870000 | 2024-06-05 9:34AM EDT | 1,870.00 | 9.80 | 0.60 | 1.30 | 0.00 | - | - | 1 | 26.83% |
| FCNCA240719C01880000 | 2024-06-24 12:02PM EDT | 1,880.00 | 1.05 | 0.45 | 1.15 | 0.00 | - | 2 | 6 | 27.17% |
| FCNCA240719C01890000 | 2024-06-10 2:30PM EDT | 1,890.00 | 6.91 | 0.30 | 0.95 | 0.00 | - | 3 | 9 | 27.21% |
| FCNCA240719C01900000 | 2024-06-14 2:16PM EDT | 1,900.00 | 7.38 | 0.20 | 0.85 | 0.00 | - | 3 | 7 | 27.59% |
| FCNCA240719C01910000 | 2024-06-14 2:16PM EDT | 1,910.00 | 7.37 | 0.10 | 0.80 | 0.00 | - | 3 | 4 | 28.16% |
| FCNCA240719C01920000 | 2024-05-29 10:36AM EDT | 1,920.00 | 14.80 | 0.05 | 0.75 | 0.00 | - | - | 6 | 28.70% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCNCA240719P01180000 | 2024-06-11 11:01AM EDT | 1,180.00 | 0.32 | 0.00 | 0.45 | 0.00 | - | - | 3 | 52.59% |
| FCNCA240719P01350000 | 2024-05-29 12:19PM EDT | 1,350.00 | 1.30 | 0.45 | 1.15 | 0.00 | - | - | 1 | 37.54% |
| FCNCA240719P01400000 | 2024-06-24 3:18PM EDT | 1,400.00 | 1.36 | 1.20 | 1.90 | 0.00 | - | 39 | 40 | 34.27% |
| FCNCA240719P01430000 | 2024-06-04 12:51PM EDT | 1,430.00 | 5.15 | 1.90 | 2.65 | 0.00 | - | 2 | 2 | 32.44% |
| FCNCA240719P01450000 | 2024-06-25 3:41PM EDT | 1,450.00 | 3.15 | 2.70 | 3.60 | +1.02 | +47.89% | 1 | 17 | 31.79% |
| FCNCA240719P01460000 | 2024-06-13 3:35PM EDT | 1,460.00 | 6.50 | 3.10 | 4.20 | 0.00 | - | 1 | 1 | 31.49% |
| FCNCA240719P01480000 | 2024-06-26 11:01AM EDT | 1,480.00 | 5.80 | 4.20 | 5.40 | -0.80 | -12.12% | 2 | 1 | 30.49% |
| FCNCA240719P01500000 | 2024-06-24 1:59PM EDT | 1,500.00 | 6.40 | 5.60 | 6.80 | 0.00 | - | 3 | 14 | 29.31% |
| FCNCA240719P01520000 | 2024-06-18 10:53AM EDT | 1,520.00 | 7.70 | 7.90 | 9.40 | 0.00 | - | 3 | 6 | 29.00% |
| FCNCA240719P01530000 | 2024-06-10 2:30PM EDT | 1,530.00 | 9.39 | 9.30 | 10.80 | 0.00 | - | 3 | 5 | 28.68% |
| FCNCA240719P01540000 | 2024-06-14 2:16PM EDT | 1,540.00 | 20.75 | 10.70 | 12.10 | 0.00 | - | 3 | 1 | 28.10% |
| FCNCA240719P01550000 | 2024-06-24 2:50PM EDT | 1,550.00 | 9.70 | 12.20 | 13.70 | 0.00 | - | 1 | 6 | 27.65% |
| FCNCA240719P01560000 | 2024-05-31 12:01PM EDT | 1,560.00 | 16.40 | 14.20 | 15.70 | 0.00 | - | 2 | 2 | 27.35% |
| FCNCA240719P01580000 | 2024-05-23 9:48AM EDT | 1,580.00 | 11.19 | 11.20 | 16.20 | 0.00 | - | - | 2 | 23.72% |
| FCNCA240719P01590000 | 2024-05-21 10:56AM EDT | 1,590.00 | 9.00 | 20.90 | 22.40 | 0.00 | - | - | 1 | 25.91% |
| FCNCA240719P01600000 | 2024-06-20 11:06AM EDT | 1,600.00 | 25.46 | 25.00 | 26.90 | 0.00 | - | 2 | 3 | 26.55% |
| FCNCA240719P01610000 | 2024-06-04 10:15AM EDT | 1,610.00 | 27.70 | 28.50 | 30.50 | 0.00 | - | 1 | 7 | 26.37% |
| FCNCA240719P01620000 | 2024-06-26 1:43PM EDT | 1,620.00 | 41.00 | 33.10 | 35.50 | +12.40 | +43.36% | 3 | 5 | 26.84% |
| FCNCA240719P01640000 | 2024-06-25 10:53AM EDT | 1,640.00 | 33.00 | 41.30 | 43.30 | -14.80 | -30.96% | 1 | 21 | 25.78% |
| FCNCA240719P01650000 | 2024-06-24 11:24AM EDT | 1,650.00 | 58.25 | 46.90 | 48.30 | +18.95 | +48.22% | 1 | 8 | 25.59% |
| FCNCA240719P01660000 | 2024-06-24 10:25AM EDT | 1,660.00 | 49.00 | 51.70 | 55.00 | 0.00 | - | 1 | 5 | 26.20% |
| FCNCA240719P01670000 | 2024-06-24 1:53PM EDT | 1,670.00 | 53.80 | 57.30 | 61.10 | 0.00 | - | 2 | 3 | 26.25% |
| FCNCA240719P01680000 | 2024-06-24 2:15PM EDT | 1,680.00 | 59.30 | 63.40 | 67.70 | 0.00 | - | 2 | 7 | 26.40% |
| FCNCA240719P01700000 | 2024-06-21 2:43PM EDT | 1,700.00 | 85.07 | 77.80 | 83.20 | 0.00 | - | 2 | 7 | 27.62% |
| FCNCA240719P01710000 | 2024-06-07 3:43PM EDT | 1,710.00 | 64.30 | 84.10 | 89.10 | 0.00 | - | 1 | 2 | 26.71% |
| FCNCA240719P01720000 | 2024-06-26 1:26PM EDT | 1,720.00 | 104.45 | 93.70 | 97.80 | +10.20 | +10.82% | 2 | 4 | 27.56% |
| FCNCA240719P01740000 | 2024-05-31 3:57PM EDT | 1,740.00 | 78.60 | 103.70 | 115.10 | 0.00 | - | 2 | 1 | 28.85% |
| FCNCA240719P01760000 | 2024-05-21 10:56AM EDT | 1,760.00 | 48.80 | 111.10 | 115.80 | 0.00 | - | - | 1 | 0.00% |
| FCNCA240719P01770000 | 2024-05-17 3:41PM EDT | 1,770.00 | 58.30 | 140.00 | 145.10 | 0.00 | - | 1 | 1 | 33.49% |
| FCNCA240719P01780000 | 2024-05-22 2:48PM EDT | 1,780.00 | 62.00 | 126.90 | 141.00 | 0.00 | - | - | 2 | 17.05% |
| FCNCA240719P01790000 | 2024-05-24 11:49AM EDT | 1,790.00 | 62.60 | 136.00 | 151.00 | 0.00 | - | 2 | 4 | 18.01% |
| FCNCA240719P01800000 | 2024-05-24 11:57AM EDT | 1,800.00 | 67.10 | 145.70 | 160.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.