Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FICO240719C00620000 | 2024-01-29 3:33PM EDT | 620.00 | 617.40 | 665.00 | 675.00 | 0.00 | - | - | 1 | 91.55% |
FICO240719C00720000 | 2024-01-02 1:31PM EDT | 720.00 | 430.30 | 537.00 | 544.60 | 0.00 | - | - | 1 | 0.00% |
FICO240719C00820000 | 2023-12-19 3:48PM EDT | 820.00 | 369.80 | 454.50 | 464.00 | 0.00 | - | - | 1 | 0.00% |
FICO240719C00840000 | 2023-12-05 1:43PM EDT | 840.00 | 329.00 | 313.40 | 319.90 | 0.00 | - | - | 1 | 0.00% |
FICO240719C00880000 | 2023-11-21 4:50PM EDT | 880.00 | 240.20 | 326.70 | 334.50 | 0.00 | - | - | 2 | 0.00% |
FICO240719C00950000 | 2024-04-26 10:07AM EDT | 950.00 | 221.49 | 440.00 | 449.00 | 0.00 | - | 2 | 0 | 149.80% |
FICO240719C01000000 | 2024-05-17 11:48AM EDT | 1,000.00 | 426.31 | 298.00 | 307.30 | 0.00 | - | 2 | 2 | 53.71% |
FICO240719C01030000 | 2024-03-06 11:17AM EDT | 1,030.00 | 289.70 | 235.80 | 242.00 | 0.00 | - | 2 | 2 | 0.00% |
FICO240719C01050000 | 2024-05-10 9:40AM EDT | 1,050.00 | 238.54 | 250.00 | 257.10 | -24.61 | -9.35% | 3 | 3 | 51.34% |
FICO240719C01060000 | 2023-12-14 4:35PM EDT | 1,060.00 | 170.60 | 230.90 | 238.80 | 0.00 | - | - | 1 | 38.19% |
FICO240719C01070000 | 2024-05-02 9:36AM EDT | 1,070.00 | 122.10 | 226.00 | 235.00 | 0.00 | - | - | 1 | 45.49% |
FICO240719C01080000 | 2024-02-21 10:43AM EDT | 1,080.00 | 219.10 | 232.00 | 239.60 | 0.00 | - | - | 2 | 54.91% |
FICO240719C01090000 | 2023-12-14 4:35PM EDT | 1,090.00 | 151.65 | 208.30 | 216.40 | 0.00 | - | - | 1 | 43.78% |
FICO240719C01100000 | 2024-05-10 1:00PM EDT | 1,100.00 | 264.31 | 203.00 | 211.90 | 0.00 | - | 2 | 5 | 47.61% |
FICO240719C01110000 | 2024-04-11 9:30AM EDT | 1,110.00 | 136.27 | 234.00 | 244.00 | 0.00 | - | 3 | 3 | 74.61% |
FICO240719C01120000 | 2024-01-23 10:33AM EDT | 1,120.00 | 228.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
FICO240719C01130000 | 2024-05-10 1:14PM EDT | 1,130.00 | 234.03 | 177.30 | 183.90 | 0.00 | - | 1 | 2 | 43.96% |
FICO240719C01140000 | 2024-05-10 1:00PM EDT | 1,140.00 | 228.31 | 167.60 | 175.80 | 0.00 | - | 2 | 12 | 43.69% |
FICO240719C01150000 | 2024-04-26 11:27AM EDT | 1,150.00 | 69.10 | 246.00 | 255.00 | 0.00 | - | 1 | 2 | 98.23% |
FICO240719C01160000 | 2024-01-26 10:35AM EDT | 1,160.00 | 157.90 | 188.80 | 196.00 | 0.00 | - | 1 | 1 | 65.31% |
FICO240719C01180000 | 2024-05-07 10:33AM EDT | 1,180.00 | 107.10 | 134.30 | 141.00 | 0.00 | - | 1 | 10 | 39.91% |
FICO240719C01200000 | 2024-05-22 12:03PM EDT | 1,200.00 | 208.44 | 118.80 | 125.90 | 0.00 | - | 9 | 3 | 39.17% |
FICO240719C01220000 | 2024-05-07 9:39AM EDT | 1,220.00 | 77.30 | 103.90 | 111.50 | 0.00 | - | 1 | 2 | 38.43% |
FICO240719C01240000 | 2024-05-22 2:43PM EDT | 1,240.00 | 158.87 | 90.00 | 96.00 | 0.00 | - | 13 | 6 | 36.59% |
FICO240719C01260000 | 2024-05-09 1:20PM EDT | 1,260.00 | 75.78 | 77.10 | 83.70 | 0.00 | - | 2 | 11 | 36.19% |
FICO240719C01280000 | 2024-05-24 1:07PM EDT | 1,280.00 | 131.50 | 65.00 | 70.60 | 0.00 | - | 1 | 6 | 34.83% |
FICO240719C01290000 | 2024-05-29 12:11PM EDT | 1,290.00 | 111.93 | 60.20 | 64.90 | 0.00 | - | - | 1 | 34.43% |
FICO240719C01300000 | 2024-05-30 10:32AM EDT | 1,300.00 | 67.68 | 54.50 | 59.50 | 0.00 | - | 1 | 14 | 34.07% |
FICO240719C01310000 | 2024-05-31 10:19AM EDT | 1,310.00 | 53.50 | 49.00 | 54.90 | 0.00 | - | 3 | 3 | 34.00% |
FICO240719C01320000 | 2024-05-21 2:43PM EDT | 1,320.00 | 101.63 | 45.00 | 50.80 | 0.00 | - | 5 | 4 | 34.07% |
FICO240719C01330000 | 2024-05-30 9:46AM EDT | 1,330.00 | 61.10 | 40.40 | 46.60 | 0.00 | - | 1 | 0 | 33.95% |
FICO240719C01340000 | 2024-05-15 10:22AM EDT | 1,340.00 | 100.00 | 36.00 | 41.20 | 0.00 | - | 5 | 13 | 33.02% |
FICO240719C01350000 | 2024-05-30 10:32AM EDT | 1,350.00 | 44.58 | 32.00 | 37.00 | 0.00 | - | 5 | 5 | 32.61% |
FICO240719C01360000 | 2024-05-31 10:31AM EDT | 1,360.00 | 30.80 | 30.30 | 33.40 | 0.00 | - | 1 | 4 | 32.40% |
FICO240719C01370000 | 2024-05-30 11:32AM EDT | 1,370.00 | 32.99 | 25.20 | 30.50 | 0.00 | - | 1 | 2 | 32.47% |
FICO240719C01380000 | 2024-05-30 10:09AM EDT | 1,380.00 | 42.90 | 22.20 | 27.40 | 0.00 | - | 2 | 24 | 32.27% |
FICO240719C01390000 | 2024-05-29 10:43AM EDT | 1,390.00 | 60.80 | 19.40 | 24.60 | 0.00 | - | 1 | 3 | 32.13% |
FICO240719C01400000 | 2024-05-29 11:40AM EDT | 1,400.00 | 52.00 | 17.10 | 22.30 | 0.00 | - | 1 | 7 | 32.17% |
FICO240719C01420000 | 2024-05-31 3:47PM EDT | 1,420.00 | 13.61 | 12.40 | 19.50 | 0.00 | - | 1 | 15 | 33.17% |
FICO240719C01440000 | 2024-05-30 9:55AM EDT | 1,440.00 | 21.20 | 9.00 | 15.90 | 0.00 | - | 1 | 10 | 33.20% |
FICO240719C01460000 | 2024-06-03 1:22PM EDT | 1,460.00 | 9.03 | 6.30 | 13.00 | -34.67 | -79.34% | 1 | 3 | 33.33% |
FICO240719C01480000 | 2024-03-13 3:32PM EDT | 1,480.00 | 29.81 | 6.00 | 13.20 | 0.00 | - | 2 | 2 | 35.90% |
FICO240719C01490000 | 2024-05-29 10:01AM EDT | 1,490.00 | 26.90 | 3.40 | 10.00 | 0.00 | - | 1 | 12 | 34.01% |
FICO240719C01500000 | 2024-05-10 12:41PM EDT | 1,500.00 | 24.61 | 2.60 | 9.20 | 0.00 | - | 3 | 3 | 34.27% |
FICO240719C01510000 | 2024-05-21 10:04AM EDT | 1,510.00 | 24.00 | 2.00 | 8.60 | 0.00 | - | - | 1 | 34.67% |
FICO240719C01520000 | 2024-05-31 3:47PM EDT | 1,520.00 | 5.11 | 1.55 | 8.20 | 0.00 | - | 1 | 3 | 35.25% |
FICO240719C01540000 | 2024-05-17 3:29PM EDT | 1,540.00 | 22.90 | 0.15 | 7.30 | 0.00 | - | 1 | 1 | 36.17% |
FICO240719C01560000 | 2024-05-17 12:25PM EDT | 1,560.00 | 20.40 | 0.05 | 6.90 | 0.00 | - | 1 | 1 | 37.57% |
FICO240719C01600000 | 2024-04-01 9:42AM EDT | 1,600.00 | 9.50 | 0.05 | 5.00 | 0.00 | - | 1 | 7 | 38.36% |
FICO240719C01620000 | 2024-05-16 3:51PM EDT | 1,620.00 | 12.47 | 0.00 | 4.80 | 0.00 | - | - | 1 | 39.72% |
FICO240719C01660000 | 2024-05-22 11:04AM EDT | 1,660.00 | 4.60 | 0.05 | 6.40 | 0.00 | - | 1 | 2 | 45.70% |
FICO240719C01700000 | 2024-05-16 1:36PM EDT | 1,700.00 | 4.93 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 46.13% |
FICO240719C01720000 | 2024-01-19 3:44PM EDT | 1,720.00 | 6.10 | 5.60 | 13.00 | 0.00 | - | 2 | 2 | 54.93% |
FICO240719C01800000 | 2024-05-10 12:18PM EDT | 1,800.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 53.49% |
FICO240719C01810000 | 2024-05-31 11:07AM EDT | 1,810.00 | 1.00 | 0.05 | 5.90 | 0.00 | - | 1 | 1 | 56.38% |
FICO240719C01840000 | 2024-04-24 10:07AM EDT | 1,840.00 | 2.38 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 56.25% |
FICO240719C01860000 | 2024-04-24 10:06AM EDT | 1,860.00 | 0.70 | 0.05 | 4.80 | 0.00 | - | 3 | 2 | 51.26% |
FICO240719C01880000 | 2024-05-31 11:09AM EDT | 1,880.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 52.41% |
FICO240719C01900000 | 2024-04-24 10:07AM EDT | 1,900.00 | 2.28 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 53.44% |
FICO240719C01920000 | 2024-03-08 10:30AM EDT | 1,920.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 54.80% |
FICO240719C01940000 | 2024-05-21 11:24AM EDT | 1,940.00 | 2.60 | 0.00 | 3.30 | 0.00 | - | 2 | 4 | 52.97% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FICO240719P00540000 | 2024-03-13 3:14PM EDT | 540.00 | 0.80 | 0.00 | 4.40 | 0.00 | - | 13 | 17 | 117.11% |
FICO240719P00560000 | 2024-05-22 9:36AM EDT | 560.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 9 | 32 | 77.34% |
FICO240719P00580000 | 2024-02-15 4:20PM EDT | 580.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 109.72% |
FICO240719P00600000 | 2023-12-01 10:30AM EDT | 600.00 | 3.20 | 0.15 | 6.00 | 0.00 | - | 1 | 1 | 109.66% |
FICO240719P00620000 | 2024-02-27 11:00AM EDT | 620.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 1 | 2 | 100.73% |
FICO240719P00640000 | 2024-01-05 10:30AM EDT | 640.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 97.41% |
FICO240719P00720000 | 2024-04-25 1:10PM EDT | 720.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | - | 1 | 81.53% |
FICO240719P00800000 | 2024-02-27 4:05PM EDT | 800.00 | 4.69 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 69.36% |
FICO240719P00820000 | 2024-04-11 9:30AM EDT | 820.00 | 3.10 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 66.00% |
FICO240719P00840000 | 2024-02-07 4:52PM EDT | 840.00 | 5.50 | 0.05 | 8.20 | 0.00 | - | 7 | 7 | 69.49% |
FICO240719P00860000 | 2023-12-20 2:17PM EDT | 860.00 | 18.26 | 6.10 | 10.00 | 0.00 | - | 1 | 21 | 76.05% |
FICO240719P00870000 | 2023-12-13 1:47PM EDT | 870.00 | 18.80 | 7.90 | 15.80 | 0.00 | - | - | 100 | 81.43% |
FICO240719P00880000 | 2024-05-14 11:00AM EDT | 880.00 | 0.70 | 0.00 | 4.70 | 0.00 | - | 1 | 3 | 57.01% |
FICO240719P00890000 | 2024-04-11 9:30AM EDT | 890.00 | 6.30 | 0.00 | 4.80 | 0.00 | - | 1 | 128 | 55.76% |
FICO240719P00900000 | 2024-04-11 9:30AM EDT | 900.00 | 6.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.32% |
FICO240719P00950000 | 2023-12-21 3:38PM EDT | 950.00 | 32.60 | 14.10 | 20.30 | 0.00 | - | - | 60 | 74.17% |
FICO240719P00960000 | 2024-05-10 2:10PM EDT | 960.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 52.50% |
FICO240719P00970000 | 2024-05-31 12:06PM EDT | 970.00 | 0.99 | 0.05 | 4.80 | 0.00 | - | 2 | 24 | 51.00% |
FICO240719P00980000 | 2024-04-19 12:32PM EDT | 980.00 | 19.52 | 0.05 | 5.80 | 0.00 | - | 2 | 2 | 51.60% |
FICO240719P00990000 | 2024-05-21 1:32PM EDT | 990.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 5 | 48.03% |
FICO240719P01000000 | 2024-05-30 1:01PM EDT | 1,000.00 | 1.05 | 0.10 | 3.00 | 0.00 | - | 1 | 5 | 42.30% |
FICO240719P01010000 | 2024-05-10 9:32AM EDT | 1,010.00 | 3.52 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 45.09% |
FICO240719P01020000 | 2024-05-31 12:06PM EDT | 1,020.00 | 2.16 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 43.63% |
FICO240719P01030000 | 2024-05-10 9:47AM EDT | 1,030.00 | 3.58 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 42.19% |
FICO240719P01040000 | 2024-05-31 11:15AM EDT | 1,040.00 | 3.15 | 0.05 | 6.40 | 0.00 | - | 1 | 13 | 43.58% |
FICO240719P01050000 | 2024-05-31 11:15AM EDT | 1,050.00 | 3.25 | 0.05 | 6.70 | 0.00 | - | 1 | 15 | 42.56% |
FICO240719P01060000 | 2024-05-10 10:12AM EDT | 1,060.00 | 4.12 | 0.05 | 7.10 | 0.00 | - | 2 | 5 | 41.66% |
FICO240719P01070000 | 2024-05-15 1:11PM EDT | 1,070.00 | 3.20 | 0.10 | 7.70 | 0.00 | - | 2 | 7 | 41.00% |
FICO240719P01080000 | 2024-05-31 3:55PM EDT | 1,080.00 | 4.55 | 0.10 | 8.10 | 0.00 | - | 1 | 63 | 40.01% |
FICO240719P01090000 | 2024-05-17 9:33AM EDT | 1,090.00 | 4.52 | 1.50 | 8.90 | 0.00 | - | 8 | 8 | 39.50% |
FICO240719P01100000 | 2024-06-03 9:30AM EDT | 1,100.00 | 6.07 | 4.00 | 9.50 | +1.38 | +29.42% | 10 | 512 | 38.66% |
FICO240719P01110000 | 2024-06-03 9:30AM EDT | 1,110.00 | 4.80 | 4.10 | 10.60 | -0.69 | -12.57% | 9 | 513 | 38.32% |
FICO240719P01120000 | 2024-06-03 12:44PM EDT | 1,120.00 | 8.13 | 5.40 | 10.90 | -25.47 | -75.80% | 1 | 3 | 37.03% |
FICO240719P01130000 | 2024-06-03 12:44PM EDT | 1,130.00 | 9.33 | 5.70 | 12.50 | -2.37 | -20.26% | 1 | 2 | 37.04% |
FICO240719P01140000 | 2024-05-17 10:48AM EDT | 1,140.00 | 3.88 | 6.20 | 13.90 | 0.00 | - | 1 | 4 | 36.71% |
FICO240719P01150000 | 2024-05-31 3:37PM EDT | 1,150.00 | 14.00 | 8.20 | 15.30 | 0.00 | - | 1 | 191 | 36.25% |
FICO240719P01160000 | 2024-05-31 3:52PM EDT | 1,160.00 | 14.90 | 9.30 | 15.00 | 0.00 | - | 1 | 9 | 34.25% |
FICO240719P01180000 | 2024-05-10 3:51PM EDT | 1,180.00 | 16.32 | 12.60 | 19.90 | 0.00 | - | 5 | 6 | 34.61% |
FICO240719P01200000 | 2024-05-30 11:08AM EDT | 1,200.00 | 17.01 | 18.30 | 23.50 | 0.00 | - | 10 | 18 | 33.39% |
FICO240719P01210000 | 2024-05-21 2:18PM EDT | 1,210.00 | 10.40 | 19.90 | 24.90 | 0.00 | - | - | 1 | 32.36% |
FICO240719P01220000 | 2024-05-23 12:46PM EDT | 1,220.00 | 12.60 | 22.80 | 28.70 | 0.00 | - | 1 | 7 | 32.80% |
FICO240719P01230000 | 2024-05-31 1:04PM EDT | 1,230.00 | 32.86 | 25.90 | 30.10 | 0.00 | - | 2 | 12 | 31.56% |
FICO240719P01240000 | 2024-05-22 1:56PM EDT | 1,240.00 | 14.04 | 29.20 | 33.10 | 0.00 | - | 9 | 9 | 31.20% |
FICO240719P01250000 | 2024-05-29 9:30AM EDT | 1,250.00 | 15.20 | 31.90 | 39.00 | 0.00 | - | 1 | 2 | 32.39% |
FICO240719P01260000 | 2024-05-20 1:07PM EDT | 1,260.00 | 11.58 | 34.40 | 42.00 | 0.00 | - | 1 | 4 | 31.72% |
FICO240719P01270000 | 2024-05-30 11:05AM EDT | 1,270.00 | 40.20 | 38.60 | 44.70 | 0.00 | - | 3 | 4 | 30.76% |
FICO240719P01280000 | 2024-05-17 3:30PM EDT | 1,280.00 | 19.50 | 43.30 | 49.00 | 0.00 | - | 1 | 9 | 30.55% |
FICO240719P01290000 | 2024-05-30 10:04AM EDT | 1,290.00 | 38.19 | 48.70 | 52.80 | 0.00 | - | 2 | 2 | 29.91% |
FICO240719P01300000 | 2024-05-31 11:25AM EDT | 1,300.00 | 64.00 | 53.70 | 57.20 | 0.00 | - | 2 | 6 | 29.45% |
FICO240719P01310000 | 2024-05-31 10:24AM EDT | 1,310.00 | 63.80 | 58.20 | 62.80 | 0.00 | - | 1 | 1 | 29.48% |
FICO240719P01320000 | 2024-05-22 3:12PM EDT | 1,320.00 | 36.70 | 62.40 | 69.10 | 0.00 | - | 1 | 2 | 29.75% |
FICO240719P01340000 | 2024-05-22 10:26AM EDT | 1,340.00 | 39.60 | 73.20 | 82.40 | 0.00 | - | 2 | 4 | 30.22% |
FICO240719P01350000 | 2024-05-21 1:44PM EDT | 1,350.00 | 40.10 | 79.20 | 87.90 | 0.00 | - | - | 1 | 29.58% |
FICO240719P01360000 | 2024-05-30 3:51PM EDT | 1,360.00 | 89.38 | 86.10 | 94.90 | 0.00 | - | 1 | 4 | 29.65% |
FICO240719P01380000 | 2024-05-17 3:37PM EDT | 1,380.00 | 50.60 | 100.20 | 109.00 | 0.00 | - | 2 | 2 | 29.40% |
FICO240719P01400000 | 2024-05-30 10:47AM EDT | 1,400.00 | 112.28 | 116.30 | 123.90 | 0.00 | - | 1 | 1 | 29.05% |
FICO240719P01420000 | 2024-05-15 3:59PM EDT | 1,420.00 | 87.30 | 131.00 | 140.00 | 0.00 | - | - | 1 | 28.95% |
FICO240719P01440000 | 2024-05-20 11:47AM EDT | 1,440.00 | 64.70 | 148.00 | 157.00 | 0.00 | - | - | 1 | 29.00% |
FICO240719P01460000 | 2024-05-17 3:37PM EDT | 1,460.00 | 92.50 | 165.60 | 175.00 | 0.00 | - | 1 | 1 | 29.47% |
FICO240719P01560000 | 2024-05-21 9:47AM EDT | 1,560.00 | 188.67 | 261.00 | 271.00 | 0.00 | - | 1 | 0 | 34.59% |
FICO240719P01570000 | 2024-05-21 9:47AM EDT | 1,570.00 | 197.60 | 271.00 | 281.00 | 0.00 | - | - | 0 | 35.48% |
FICO240719P01580000 | 2024-01-23 10:59AM EDT | 1,580.00 | 309.60 | 291.50 | 301.00 | 0.00 | - | 1 | 0 | 48.41% |
FICO240719P01600000 | 2024-01-23 3:42PM EDT | 1,600.00 | 328.70 | 313.00 | 322.60 | 0.00 | - | 2 | 0 | 52.01% |
FICO240719P01620000 | 2024-01-25 12:43PM EDT | 1,620.00 | 341.50 | 333.00 | 343.00 | 0.00 | - | 1 | 0 | 54.42% |
FICO240719P01640000 | 2023-12-20 10:37AM EDT | 1,640.00 | 489.00 | 375.00 | 383.70 | 0.00 | - | - | 0 | 70.35% |
FICO240719P01660000 | 2024-05-03 10:11AM EDT | 1,660.00 | 470.80 | 367.00 | 377.00 | 0.00 | - | 2 | 0 | 51.77% |
FICO240719P01680000 | 2023-12-20 10:37AM EDT | 1,680.00 | 528.90 | 414.20 | 423.00 | 0.00 | - | - | 0 | 73.99% |
FICO240719P01740000 | 2024-05-21 10:55AM EDT | 1,740.00 | 359.00 | 441.00 | 451.00 | 0.00 | - | 1 | 0 | 49.24% |
FICO240719P01820000 | 2024-05-03 10:11AM EDT | 1,820.00 | 631.10 | 527.00 | 537.00 | 0.00 | - | 2 | 0 | 56.99% |
FICO240719P01840000 | 2024-01-23 10:31AM EDT | 1,840.00 | 559.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |