Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IQV240419C00200000 | 2024-03-15 11:26AM EDT | 200.00 | 55.77 | 52.50 | 56.10 | 0.00 | - | - | 1 | 64.94% |
IQV240419C00210000 | 2024-03-08 4:16PM EDT | 210.00 | 50.14 | 43.30 | 46.50 | 0.00 | - | 10 | 10 | 57.59% |
IQV240419C00230000 | 2024-03-06 2:47PM EDT | 230.00 | 27.95 | 24.20 | 26.80 | 0.00 | - | 1 | 8 | 38.44% |
IQV240419C00240000 | 2024-03-15 3:45PM EDT | 240.00 | 15.91 | 16.30 | 17.00 | 0.00 | - | 2 | 112 | 28.41% |
IQV240419C00250000 | 2024-03-15 3:32PM EDT | 250.00 | 8.80 | 9.10 | 9.40 | 0.00 | - | 15 | 162 | 24.54% |
IQV240419C00260000 | 2024-03-18 1:20PM EDT | 260.00 | 4.23 | 3.90 | 4.30 | +0.13 | +3.17% | 10 | 168 | 22.86% |
IQV240419C00270000 | 2024-03-18 2:55PM EDT | 270.00 | 1.55 | 1.35 | 1.75 | -0.10 | -6.06% | 2 | 238 | 22.88% |
IQV240419C00280000 | 2024-03-18 1:47PM EDT | 280.00 | 0.45 | 0.40 | 0.70 | -0.02 | -4.26% | 12 | 821 | 23.77% |
IQV240419C00290000 | 2024-03-12 11:30AM EDT | 290.00 | 0.71 | 0.05 | 0.50 | 0.00 | - | - | 1 | 27.81% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IQV240419P00210000 | 2024-03-01 2:43PM EDT | 210.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 41.50% |
IQV240419P00220000 | 2024-02-21 3:27PM EDT | 220.00 | 3.10 | 0.05 | 1.55 | 0.00 | - | - | 10 | 40.08% |
IQV240419P00230000 | 2024-03-14 3:35PM EDT | 230.00 | 0.85 | 0.45 | 0.85 | 0.00 | - | 31 | 135 | 25.78% |
IQV240419P00240000 | 2024-03-15 3:03PM EDT | 240.00 | 2.10 | 1.50 | 1.75 | 0.00 | - | 1,535 | 3,541 | 22.11% |
IQV240419P00250000 | 2024-03-18 1:43PM EDT | 250.00 | 4.30 | 4.00 | 4.30 | -0.40 | -8.51% | 18 | 166 | 20.30% |
IQV240419P00260000 | 2024-03-13 2:25PM EDT | 260.00 | 7.70 | 8.90 | 9.30 | 0.00 | - | 17 | 90 | 18.85% |
IQV240419P00270000 | 2024-03-08 2:01PM EDT | 270.00 | 13.00 | 15.50 | 17.30 | 0.00 | - | 11 | 7 | 19.87% |