Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IDYA240419C00012500 | 2024-03-07 1:44PM EDT | 12.50 | 33.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
IDYA240419C00020000 | 2024-03-27 12:28PM EDT | 20.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
IDYA240419C00025000 | 2024-01-08 3:29PM EDT | 25.00 | 12.00 | 17.80 | 21.50 | 0.00 | - | 1 | 1 | 212.01% |
IDYA240419C00030000 | 2024-03-22 10:17AM EDT | 30.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
IDYA240419C00035000 | 2024-03-22 10:17AM EDT | 35.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
IDYA240419C00040000 | 2024-03-08 10:30AM EDT | 40.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
IDYA240419C00045000 | 2024-03-21 3:20PM EDT | 45.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
IDYA240419C00050000 | 2024-03-21 2:14PM EDT | 50.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
IDYA240419C00055000 | 2024-03-14 1:17PM EDT | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
IDYA240419C00060000 | 2024-01-24 10:30AM EDT | 60.00 | 0.70 | 0.05 | 1.80 | 0.00 | - | - | 4 | 114.16% |
IDYA240419C00065000 | 2024-03-06 2:44PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IDYA240419P00020000 | 2023-11-08 11:32AM EDT | 20.00 | 0.61 | 0.10 | 2.40 | 0.00 | - | - | 1 | 272.27% |
IDYA240419P00022500 | 2023-10-03 3:56PM EDT | 22.50 | 2.50 | 0.25 | 2.35 | 0.00 | - | - | 10 | 240.82% |
IDYA240419P00025000 | 2023-12-26 12:23PM EDT | 25.00 | 1.01 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 268.07% |
IDYA240419P00030000 | 2024-02-14 1:49PM EDT | 30.00 | 0.44 | 0.00 | 4.40 | 0.00 | - | 10 | 48 | 192.19% |
IDYA240419P00035000 | 2024-03-04 11:00AM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
IDYA240419P00040000 | 2024-03-19 2:04PM EDT | 40.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
IDYA240419P00045000 | 2024-03-25 1:23PM EDT | 45.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
IDYA240419P00050000 | 2024-01-30 11:44AM EDT | 50.00 | 8.10 | 4.90 | 7.80 | 0.00 | - | - | 1 | 74.71% |