Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IIPR240517C00090000 | 2024-05-01 12:02PM EDT | 90.00 | 15.40 | 17.00 | 21.70 | 0.00 | - | 1 | 8 | 116.50% |
IIPR240517C00095000 | 2024-05-03 9:52AM EDT | 95.00 | 15.80 | 12.00 | 15.40 | +1.36 | +9.42% | 1 | 155 | 68.80% |
IIPR240517C00100000 | 2024-05-03 10:28AM EDT | 100.00 | 8.70 | 8.80 | 11.90 | -0.52 | -5.64% | 1 | 747 | 76.29% |
IIPR240517C00105000 | 2024-05-03 10:28AM EDT | 105.00 | 5.80 | 5.00 | 6.60 | +0.10 | +1.75% | 12 | 370 | 49.12% |
IIPR240517C00110000 | 2024-05-03 3:22PM EDT | 110.00 | 2.45 | 2.65 | 3.00 | 0.00 | - | 100 | 475 | 39.38% |
IIPR240517C00115000 | 2024-05-03 3:59PM EDT | 115.00 | 1.05 | 0.85 | 1.25 | -0.25 | -19.23% | 167 | 295 | 39.09% |
IIPR240517C00120000 | 2024-05-03 3:51PM EDT | 120.00 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 66 | 449 | 36.91% |
IIPR240517C00125000 | 2024-05-03 10:07AM EDT | 125.00 | 0.17 | 0.05 | 0.25 | -0.03 | -15.00% | 1 | 91 | 44.92% |
IIPR240517C00130000 | 2024-04-19 9:39AM EDT | 130.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 52.54% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IIPR240517P00080000 | 2024-04-22 10:15AM EDT | 80.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 67.19% |
IIPR240517P00085000 | 2024-05-03 9:30AM EDT | 85.00 | 0.25 | 0.00 | 0.05 | +0.22 | +733.33% | 7 | 46 | 55.08% |
IIPR240517P00090000 | 2024-05-03 12:21PM EDT | 90.00 | 0.09 | 0.05 | 0.25 | 0.00 | - | 41 | 213 | 57.42% |
IIPR240517P00095000 | 2024-05-03 2:43PM EDT | 95.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 59 | 243 | 46.48% |
IIPR240517P00100000 | 2024-05-03 10:33AM EDT | 100.00 | 0.60 | 0.30 | 0.95 | 0.00 | - | 3 | 105 | 51.27% |
IIPR240517P00105000 | 2024-05-03 11:06AM EDT | 105.00 | 1.50 | 0.85 | 2.20 | -0.15 | -9.09% | 5 | 146 | 50.22% |
IIPR240517P00110000 | 2024-05-02 3:59PM EDT | 110.00 | 4.00 | 2.15 | 5.50 | 0.00 | - | 8 | 32 | 63.40% |
IIPR240517P00115000 | 2024-05-01 10:36AM EDT | 115.00 | 11.90 | 4.70 | 9.00 | +11.90 | - | - | 17 | 69.04% |
IIPR240517P00120000 | 2024-05-02 3:10PM EDT | 120.00 | 11.40 | 9.00 | 12.00 | +11.40 | - | - | 13 | 59.18% |