Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FLT240419C00260000 | 2024-03-05 2:32PM EDT | 260.00 | 27.55 | 42.00 | 50.00 | 0.00 | - | - | 1 | 56.04% |
FLT240419C00270000 | 2024-03-18 3:31PM EDT | 270.00 | 31.21 | 32.80 | 40.00 | 0.00 | - | 2 | 2 | 65.97% |
FLT240419C00280000 | 2024-03-20 2:44PM EDT | 280.00 | 32.00 | 22.10 | 29.90 | 0.00 | - | 1 | 60 | 53.43% |
FLT240419C00290000 | 2024-03-22 2:34PM EDT | 290.00 | 17.70 | 15.80 | 19.20 | +4.70 | +36.15% | 2 | 25 | 38.26% |
FLT240419C00300000 | 2024-03-22 2:23PM EDT | 300.00 | 10.00 | 9.10 | 11.00 | -1.50 | -13.04% | 6 | 58 | 30.73% |
FLT240419C00310000 | 2024-03-22 11:01AM EDT | 310.00 | 4.70 | 4.20 | 5.70 | -0.80 | -14.55% | 3 | 43 | 28.19% |
FLT240419C00320000 | 2024-03-22 9:46AM EDT | 320.00 | 1.90 | 1.55 | 2.60 | -0.75 | -28.30% | 1 | 47 | 27.13% |
FLT240419C00330000 | 2024-03-22 3:56PM EDT | 330.00 | 0.96 | 0.10 | 1.45 | -0.24 | -20.00% | 2 | 7 | 29.31% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FLT240419P00230000 | 2024-02-20 1:39PM EDT | 230.00 | 0.98 | 0.00 | 0.85 | 0.00 | - | - | 1 | 58.01% |
FLT240419P00240000 | 2024-02-27 12:08PM EDT | 240.00 | 0.70 | 0.10 | 0.90 | 0.00 | - | 1 | 2 | 51.78% |
FLT240419P00250000 | 2024-03-05 2:17PM EDT | 250.00 | 1.20 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 50.29% |
FLT240419P00260000 | 2024-03-12 11:23AM EDT | 260.00 | 0.89 | 0.00 | 1.20 | 0.00 | - | 5 | 4 | 44.45% |
FLT240419P00270000 | 2024-03-21 9:48AM EDT | 270.00 | 0.30 | 0.00 | 1.70 | 0.00 | - | 100 | 455 | 39.60% |
FLT240419P00280000 | 2024-03-20 1:01PM EDT | 280.00 | 1.21 | 0.35 | 9.80 | 0.00 | - | 2 | 21 | 65.97% |
FLT240419P00290000 | 2024-03-18 10:56AM EDT | 290.00 | 4.00 | 1.70 | 9.30 | 0.00 | - | 2 | 19 | 50.56% |
FLT240419P00300000 | 2024-03-22 12:33PM EDT | 300.00 | 4.50 | 3.90 | 5.30 | +1.10 | +32.35% | 4 | 22 | 22.53% |