Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FHN240419C00010000 | 2024-04-12 12:52PM EDT | 10.00 | 4.20 | 2.65 | 4.30 | 0.00 | - | 5 | 0 | 287.50% |
FHN240419C00011000 | 2024-04-17 9:32AM EDT | 11.00 | 3.31 | 3.10 | 3.30 | +0.31 | +10.33% | 100 | 100 | 160.94% |
FHN240419C00012000 | 2024-04-17 9:50AM EDT | 12.00 | 2.31 | 1.20 | 2.25 | +0.46 | +24.86% | 4 | 25 | 142.97% |
FHN240419C00013000 | 2024-04-17 10:15AM EDT | 13.00 | 1.25 | 0.10 | 1.25 | +0.31 | +32.98% | 11 | 46 | 89.06% |
FHN240419C00014000 | 2024-04-17 2:03PM EDT | 14.00 | 0.35 | 0.20 | 0.30 | +0.10 | +40.00% | 693 | 425 | 39.84% |
FHN240419C00015000 | 2024-04-17 12:18PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 58 | 3,652 | 56.25% |
FHN240419C00016000 | 2024-04-16 3:52PM EDT | 16.00 | 0.01 | 0.00 | 0.05 | -0.11 | -91.67% | 25 | 2,234 | 82.81% |
FHN240419C00017000 | 2024-03-28 2:19PM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 114.06% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FHN240419P00011000 | 2024-03-04 4:45PM EDT | 11.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 20 | 20 | 517.97% |
FHN240419P00012000 | 2024-04-16 3:52PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 25 | 72 | 109.38% |
FHN240419P00013000 | 2024-04-17 12:04PM EDT | 13.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 229 | 1,088 | 64.84% |
FHN240419P00014000 | 2024-04-17 2:29PM EDT | 14.00 | 0.10 | 0.05 | 0.15 | -0.29 | -74.36% | 695 | 3,589 | 44.14% |
FHN240419P00015000 | 2024-04-17 1:41PM EDT | 15.00 | 0.75 | 0.75 | 0.95 | -0.41 | -35.34% | 10 | 103 | 77.34% |
FHN240419P00016000 | 2024-04-17 9:30AM EDT | 16.00 | 1.58 | 1.75 | 3.60 | -0.57 | -26.51% | 1 | 9 | 293.75% |