Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FN240419C00060000 | 2024-03-01 2:09PM EDT | 60.00 | 157.40 | 126.90 | 131.50 | 0.00 | - | 1 | 2 | 1,745.61% |
FN240419C00105000 | 2023-11-07 11:44AM EDT | 105.00 | 72.30 | 60.60 | 65.50 | 0.00 | - | - | 1 | 396.19% |
FN240419C00110000 | 2023-11-07 11:36AM EDT | 110.00 | 65.70 | 56.00 | 60.80 | 0.00 | - | - | 1 | 378.42% |
FN240419C00115000 | 2023-11-07 11:36AM EDT | 115.00 | 61.20 | 51.50 | 56.20 | 0.00 | - | - | 1 | 234.77% |
FN240419C00120000 | 2023-11-07 10:45AM EDT | 120.00 | 48.50 | 47.00 | 51.70 | 0.00 | - | - | 0 | 248.83% |
FN240419C00125000 | 2023-11-08 10:41AM EDT | 125.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
FN240419C00130000 | 2024-03-11 9:38AM EDT | 130.00 | 81.20 | 52.00 | 56.90 | 0.00 | - | 1 | 6 | 595.85% |
FN240419C00135000 | 2024-04-12 9:30AM EDT | 135.00 | 41.45 | 31.70 | 36.50 | 0.00 | - | 1 | 1 | 164.26% |
FN240419C00140000 | 2023-12-11 1:17PM EDT | 140.00 | 36.50 | 49.50 | 54.10 | 0.00 | - | 2 | 1 | 653.30% |
FN240419C00145000 | 2023-12-19 2:37PM EDT | 145.00 | 50.44 | 47.50 | 51.40 | 0.00 | - | 1 | 5 | 655.62% |
FN240419C00150000 | 2024-02-07 10:38AM EDT | 150.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
FN240419C00155000 | 2024-02-26 11:24AM EDT | 155.00 | 46.23 | 32.60 | 37.30 | 0.00 | - | 1 | 10 | 478.03% |
FN240419C00160000 | 2024-03-08 2:55PM EDT | 160.00 | 56.96 | 26.00 | 30.40 | 0.00 | - | 47 | 6 | 402.25% |
FN240419C00165000 | 2024-04-16 12:16PM EDT | 165.00 | 9.20 | 4.70 | 5.80 | 0.00 | - | 4 | 9 | 54.05% |
FN240419C00170000 | 2024-04-17 11:12AM EDT | 170.00 | 1.80 | 2.05 | 2.40 | -3.10 | -63.27% | 3 | 33 | 51.10% |
FN240419C00175000 | 2024-04-16 1:38PM EDT | 175.00 | 2.25 | 0.65 | 1.00 | 0.00 | - | 1 | 29 | 53.08% |
FN240419C00180000 | 2024-04-17 12:14PM EDT | 180.00 | 0.15 | 0.15 | 0.45 | -0.75 | -83.33% | 20 | 50 | 52.25% |
FN240419C00185000 | 2024-04-16 3:46PM EDT | 185.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 31 | 60.74% |
FN240419C00190000 | 2024-04-17 2:04PM EDT | 190.00 | 0.20 | 0.00 | 0.20 | -1.70 | -89.47% | 3 | 62 | 67.38% |
FN240419C00195000 | 2024-04-17 1:01PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | -0.65 | -92.86% | 2 | 32 | 65.63% |
FN240419C00200000 | 2024-04-17 9:55AM EDT | 200.00 | 0.35 | 0.00 | 0.75 | +0.25 | +250.00% | 2 | 38 | 113.77% |
FN240419C00210000 | 2024-04-17 1:01PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | -0.23 | -82.14% | 35 | 210 | 94.53% |
FN240419C00220000 | 2024-04-17 11:51AM EDT | 220.00 | 0.10 | 0.00 | 0.70 | -0.40 | -80.00% | 1 | 78 | 159.38% |
FN240419C00230000 | 2024-03-25 3:19PM EDT | 230.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 4 | 59 | 191.99% |
FN240419C00240000 | 2024-04-02 9:36AM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 6 | 202.34% |
FN240419C00250000 | 2024-03-18 9:30AM EDT | 250.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
FN240419C00260000 | 2024-03-27 10:11AM EDT | 260.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 100 | 107 | 171.88% |
FN240419C00270000 | 2023-12-26 1:03PM EDT | 270.00 | 1.65 | 1.90 | 5.00 | 0.00 | - | 1 | 2 | 399.37% |
FN240419C00280000 | 2024-03-04 2:35PM EDT | 280.00 | 2.15 | 0.00 | 3.30 | 0.00 | - | 2 | 4 | 353.22% |
FN240419C00290000 | 2024-02-02 1:44PM EDT | 290.00 | 3.10 | 0.00 | 4.40 | 0.00 | - | 6 | 18 | 394.92% |
FN240419C00320000 | 2024-03-04 1:38PM EDT | 320.00 | 0.50 | 0.00 | 3.30 | 0.00 | - | 3 | 3 | 419.92% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FN240419P00060000 | 2023-12-14 10:32AM EDT | 60.00 | 2.38 | 0.00 | 4.80 | 0.00 | - | - | 2 | 798.05% |
FN240419P00065000 | 2023-11-15 10:40AM EDT | 65.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
FN240419P00070000 | 2023-12-14 10:32AM EDT | 70.00 | 2.43 | 0.00 | 4.80 | 0.00 | - | - | 2 | 690.92% |
FN240419P00075000 | 2023-11-07 11:25AM EDT | 75.00 | 0.74 | 0.00 | 4.80 | 0.00 | - | - | 1 | 643.36% |
FN240419P00080000 | 2023-11-15 10:40AM EDT | 80.00 | 0.47 | 0.00 | 0.90 | 0.00 | - | - | 1 | 425.39% |
FN240419P00110000 | 2023-10-06 11:01AM EDT | 110.00 | 1.77 | 1.85 | 3.00 | 0.00 | - | 2 | 1 | 380.47% |
FN240419P00115000 | 2023-12-26 10:30AM EDT | 115.00 | 2.19 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 346.05% |
FN240419P00120000 | 2023-11-24 12:01PM EDT | 120.00 | 2.00 | 0.00 | 4.70 | 0.00 | - | 1 | 13 | 316.06% |
FN240419P00125000 | 2023-12-05 10:55AM EDT | 125.00 | 2.40 | 0.85 | 4.80 | 0.00 | - | 1 | 5 | 303.96% |
FN240419P00130000 | 2023-12-01 10:58AM EDT | 130.00 | 3.20 | 0.00 | 4.60 | 0.00 | - | 1 | 44 | 256.89% |
FN240419P00135000 | 2023-12-08 10:51AM EDT | 135.00 | 3.60 | 1.50 | 1.95 | 0.00 | - | 1 | 14 | 209.62% |
FN240419P00140000 | 2023-11-21 12:42PM EDT | 140.00 | 5.30 | 0.65 | 3.90 | 0.00 | - | 3 | 4 | 201.37% |
FN240419P00145000 | 2023-11-22 12:56PM EDT | 145.00 | 6.20 | 1.70 | 4.00 | 0.00 | - | 11 | 12 | 189.94% |
FN240419P00150000 | 2024-02-06 4:28PM EDT | 150.00 | 2.20 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 86.04% |
FN240419P00155000 | 2024-04-16 9:40AM EDT | 155.00 | 0.68 | 0.05 | 0.25 | 0.00 | - | 1 | 18 | 54.30% |
FN240419P00160000 | 2024-04-01 12:50PM EDT | 160.00 | 0.70 | 0.30 | 0.50 | 0.00 | - | 1 | 18 | 50.64% |
FN240419P00165000 | 2024-04-17 12:03PM EDT | 165.00 | 1.60 | 1.05 | 1.35 | -0.16 | -9.09% | 43 | 1,038 | 45.22% |
FN240419P00170000 | 2024-04-17 12:08PM EDT | 170.00 | 4.30 | 2.95 | 3.40 | +2.45 | +132.43% | 6 | 506 | 41.38% |
FN240419P00175000 | 2024-04-17 9:54AM EDT | 175.00 | 4.20 | 6.20 | 7.70 | -0.40 | -8.70% | 30 | 69 | 55.71% |
FN240419P00180000 | 2024-04-16 3:36PM EDT | 180.00 | 10.61 | 9.00 | 13.50 | +2.41 | +29.39% | 1 | 1,007 | 95.61% |
FN240419P00185000 | 2024-04-12 1:15PM EDT | 185.00 | 11.60 | 13.70 | 17.70 | 0.00 | - | 4 | 675 | 96.58% |
FN240419P00190000 | 2024-04-10 2:26PM EDT | 190.00 | 14.50 | 19.00 | 23.00 | 0.00 | - | 4 | 18 | 123.05% |
FN240419P00195000 | 2024-04-09 2:04PM EDT | 195.00 | 9.15 | 23.20 | 28.00 | 0.00 | - | 1 | 59 | 140.19% |
FN240419P00200000 | 2024-04-16 2:22PM EDT | 200.00 | 27.96 | 28.60 | 32.90 | 0.00 | - | 1 | 27 | 153.13% |
FN240419P00210000 | 2024-03-22 10:30AM EDT | 210.00 | 16.20 | 38.50 | 43.10 | 0.00 | - | 1 | 0 | 189.60% |
FN240419P00220000 | 2024-04-17 12:41PM EDT | 220.00 | 52.50 | 48.50 | 53.00 | +22.48 | +74.88% | 1 | 5 | 213.43% |
FN240419P00230000 | 2024-01-31 1:10PM EDT | 230.00 | 22.41 | 16.70 | 19.30 | 0.00 | - | - | 3 | 0.00% |
FN240419P00290000 | 2024-02-06 10:34AM EDT | 290.00 | 110.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |