Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FNF220715C00030000 | 2022-06-16 2:07PM EDT | 30.00 | 5.00 | 7.50 | 7.90 | 0.00 | - | - | 6 | 60.16% |
FNF220715C00035000 | 2022-06-24 12:43PM EDT | 35.00 | 3.00 | 2.85 | 3.50 | +1.10 | +57.89% | 2 | 145 | 57.18% |
FNF220715C00040000 | 2022-06-24 1:56PM EDT | 40.00 | 0.35 | 0.25 | 0.50 | +0.25 | +250.00% | 67 | 1,718 | 38.23% |
FNF220715C00045000 | 2022-06-24 1:14PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 113 | 41.41% |
FNF220715C00050000 | 2022-06-03 12:56PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 54.69% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FNF220715P00022500 | 2022-05-24 12:04PM EDT | 22.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 155.47% |
FNF220715P00030000 | 2022-06-21 3:09PM EDT | 30.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 12 | 55.86% |
FNF220715P00035000 | 2022-06-24 3:15PM EDT | 35.00 | 0.30 | 0.30 | 0.50 | -0.55 | -64.71% | 5 | 194 | 42.48% |
FNF220715P00040000 | 2022-06-24 10:23AM EDT | 40.00 | 3.00 | 2.60 | 2.85 | -1.47 | -32.89% | 1 | 218 | 36.08% |
FNF220715P00045000 | 2022-06-22 3:40PM EDT | 45.00 | 9.00 | 7.00 | 7.60 | 0.00 | - | 10 | 0 | 54.69% |
FNF220715P00050000 | 2022-06-13 1:32PM EDT | 50.00 | 13.10 | 12.10 | 12.90 | 0.00 | - | - | 0 | 66.80% |