Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FFIV240419C00080000 | 2023-12-01 3:38PM EDT | 80.00 | 93.40 | 98.00 | 102.80 | 0.00 | - | 1 | 1 | 0.00% |
FFIV240419C00085000 | 2023-12-01 4:16PM EDT | 85.00 | 88.80 | 93.00 | 97.90 | 0.00 | - | 1 | 1 | 0.00% |
FFIV240419C00120000 | 2024-02-26 10:30AM EDT | 120.00 | 67.10 | 67.00 | 71.30 | 0.00 | - | 1 | 0 | 131.59% |
FFIV240419C00125000 | 2023-08-22 11:53AM EDT | 125.00 | 38.90 | 38.20 | 40.70 | 0.00 | - | - | 0 | 0.00% |
FFIV240419C00140000 | 2024-01-30 10:32AM EDT | 140.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
FFIV240419C00150000 | 2023-12-13 2:54PM EDT | 150.00 | 27.10 | 27.60 | 32.00 | 0.00 | - | 4 | 36 | 0.00% |
FFIV240419C00155000 | 2023-12-13 2:47PM EDT | 155.00 | 22.60 | 24.90 | 26.60 | 0.00 | - | 9 | 46 | 0.00% |
FFIV240419C00160000 | 2024-01-29 11:25AM EDT | 160.00 | 27.28 | 25.30 | 29.90 | 0.00 | - | 2 | 39 | 40.43% |
FFIV240419C00165000 | 2024-03-01 11:13AM EDT | 165.00 | 25.00 | 23.00 | 27.70 | 0.00 | - | 1 | 1 | 66.04% |
FFIV240419C00170000 | 2024-02-12 12:45PM EDT | 170.00 | 19.95 | 22.30 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
FFIV240419C00175000 | 2024-02-23 10:31AM EDT | 175.00 | 13.70 | 14.80 | 19.50 | 0.00 | - | 3 | 98 | 59.74% |
FFIV240419C00180000 | 2024-03-26 10:45AM EDT | 180.00 | 10.85 | 10.20 | 13.00 | 0.00 | - | 1 | 39 | 39.88% |
FFIV240419C00185000 | 2024-03-25 1:17PM EDT | 185.00 | 7.60 | 5.90 | 8.90 | 0.00 | - | 1 | 99 | 34.58% |
FFIV240419C00190000 | 2024-03-27 3:42PM EDT | 190.00 | 3.34 | 3.40 | 4.10 | 0.00 | - | 2 | 133 | 23.15% |
FFIV240419C00195000 | 2024-03-28 2:07PM EDT | 195.00 | 1.85 | 1.60 | 2.10 | +0.37 | +25.00% | 2 | 331 | 22.68% |
FFIV240419C00200000 | 2024-03-27 10:56AM EDT | 200.00 | 0.73 | 0.65 | 1.30 | 0.00 | - | 2 | 312 | 25.27% |
FFIV240419C00210000 | 2024-03-25 3:56PM EDT | 210.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 3 | 111 | 35.18% |
FFIV240419C00220000 | 2024-03-06 10:30AM EDT | 220.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 17 | 45.87% |
FFIV240419C00230000 | 2024-03-28 11:18AM EDT | 230.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 51.90% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FFIV240419P00075000 | 2023-11-08 11:50AM EDT | 75.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 260.16% |
FFIV240419P00115000 | 2023-11-06 10:45AM EDT | 115.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 17 | 50.00% |
FFIV240419P00125000 | 2023-10-26 9:45AM EDT | 125.00 | 2.75 | 0.50 | 1.10 | 0.00 | - | 2 | 0 | 102.88% |
FFIV240419P00130000 | 2023-10-31 10:26AM EDT | 130.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 25.00% |
FFIV240419P00135000 | 2024-01-12 2:27PM EDT | 135.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 2 | 20 | 113.62% |
FFIV240419P00140000 | 2023-11-07 4:56PM EDT | 140.00 | 3.50 | 1.40 | 1.60 | 0.00 | - | 10 | 39 | 91.65% |
FFIV240419P00145000 | 2024-01-29 4:42PM EDT | 145.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 57.18% |
FFIV240419P00150000 | 2024-01-09 2:06PM EDT | 150.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 35 | 86.11% |
FFIV240419P00155000 | 2024-02-13 4:22PM EDT | 155.00 | 0.59 | 0.00 | 1.00 | 0.00 | - | 1 | 79 | 51.27% |
FFIV240419P00160000 | 2024-03-12 9:34AM EDT | 160.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 3 | 57 | 68.57% |
FFIV240419P00165000 | 2024-03-21 1:12PM EDT | 165.00 | 0.40 | 0.10 | 4.70 | 0.00 | - | 10 | 46 | 59.89% |
FFIV240419P00170000 | 2024-03-11 10:05AM EDT | 170.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 3 | 37 | 51.20% |
FFIV240419P00175000 | 2024-03-12 9:34AM EDT | 175.00 | 1.09 | 0.20 | 2.95 | 0.00 | - | 3 | 93 | 46.42% |
FFIV240419P00180000 | 2024-03-28 3:26PM EDT | 180.00 | 0.74 | 0.60 | 1.40 | -0.16 | -17.78% | 1 | 64 | 26.12% |
FFIV240419P00185000 | 2024-03-28 9:30AM EDT | 185.00 | 1.80 | 1.45 | 1.80 | -0.50 | -21.74% | 2 | 69 | 19.87% |
FFIV240419P00190000 | 2024-03-28 9:30AM EDT | 190.00 | 3.20 | 3.20 | 4.70 | -0.06 | -1.84% | 2 | 43 | 24.17% |
FFIV240419P00195000 | 2024-03-21 10:41AM EDT | 195.00 | 5.80 | 6.20 | 8.80 | 0.00 | - | 20 | 24 | 30.23% |
FFIV240419P00200000 | 2024-03-15 11:59AM EDT | 200.00 | 12.98 | 8.50 | 12.40 | 0.00 | - | - | 1 | 30.20% |
FFIV240419P00220000 | 2024-01-29 4:54PM EDT | 220.00 | 33.70 | 32.00 | 36.50 | 0.00 | - | - | 0 | 70.70% |