Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ITT240419C00075000 | 2023-11-01 1:36PM EDT | 75.00 | 20.10 | 34.20 | 39.00 | 0.00 | - | 1 | 1 | 0.00% |
ITT240419C00095000 | 2024-03-06 4:30PM EDT | 95.00 | 32.69 | 39.10 | 43.90 | 0.00 | - | 65 | 99 | 87.21% |
ITT240419C00100000 | 2024-03-14 2:51PM EDT | 100.00 | 27.32 | 34.10 | 39.00 | 0.00 | - | 2 | 25 | 78.32% |
ITT240419C00105000 | 2024-03-27 3:29PM EDT | 105.00 | 31.12 | 29.00 | 33.90 | 0.00 | - | 1 | 134 | 64.99% |
ITT240419C00110000 | 2024-03-21 12:01PM EDT | 110.00 | 24.45 | 24.00 | 28.90 | 0.00 | - | 3 | 250 | 55.32% |
ITT240419C00115000 | 2024-03-25 11:46AM EDT | 115.00 | 19.59 | 19.00 | 23.80 | 0.00 | - | 1 | 171 | 81.18% |
ITT240419C00120000 | 2024-03-28 10:49AM EDT | 120.00 | 17.75 | 14.70 | 18.60 | +0.05 | +0.28% | 3 | 29 | 65.67% |
ITT240419C00125000 | 2024-03-26 12:41PM EDT | 125.00 | 12.27 | 9.80 | 13.10 | 0.00 | - | 9 | 34 | 47.39% |
ITT240419C00130000 | 2024-03-28 3:45PM EDT | 130.00 | 7.00 | 6.60 | 7.40 | -0.50 | -6.67% | 59 | 838 | 27.74% |
ITT240419C00135000 | 2024-03-27 1:54PM EDT | 135.00 | 3.53 | 2.65 | 3.50 | 0.00 | - | 3 | 503 | 22.28% |
ITT240419C00140000 | 2024-03-28 10:49AM EDT | 140.00 | 1.59 | 1.05 | 1.25 | +0.34 | +27.20% | 3 | 121 | 20.70% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ITT240419P00070000 | 2023-11-01 3:37PM EDT | 70.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 133.59% |
ITT240419P00075000 | 2023-10-30 11:18AM EDT | 75.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 129.39% |
ITT240419P00080000 | 2023-11-03 3:18PM EDT | 80.00 | 0.85 | 0.05 | 0.85 | 0.00 | - | 1 | 2 | 120.80% |
ITT240419P00085000 | 2024-01-11 10:48AM EDT | 85.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 29 | 117.82% |
ITT240419P00090000 | 2023-12-07 11:02AM EDT | 90.00 | 0.80 | 0.35 | 0.70 | 0.00 | - | 5 | 502 | 100.39% |
ITT240419P00095000 | 2023-12-11 2:26PM EDT | 95.00 | 0.95 | 0.25 | 0.95 | 0.00 | - | 1 | 163 | 91.70% |
ITT240419P00100000 | 2024-03-22 11:31AM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 238 | 56.45% |
ITT240419P00105000 | 2024-01-12 4:50PM EDT | 105.00 | 1.35 | 0.15 | 0.65 | 0.00 | - | 1 | 159 | 64.36% |
ITT240419P00110000 | 2024-02-20 1:00PM EDT | 110.00 | 0.75 | 0.00 | 0.35 | 0.00 | - | 3 | 83 | 53.22% |
ITT240419P00115000 | 2024-03-20 12:34PM EDT | 115.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 50 | 52.93% |
ITT240419P00120000 | 2024-03-20 10:01AM EDT | 120.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 700 | 271 | 32.42% |
ITT240419P00125000 | 2024-03-21 11:21AM EDT | 125.00 | 0.45 | 0.05 | 0.40 | 0.00 | - | 4 | 137 | 26.76% |
ITT240419P00130000 | 2024-03-25 12:38PM EDT | 130.00 | 1.30 | 0.55 | 0.70 | 0.00 | - | 2 | 43 | 20.83% |
ITT240419P00135000 | 2024-03-28 12:16PM EDT | 135.00 | 1.65 | 1.75 | 3.00 | -1.35 | -45.00% | 2 | 8 | 26.31% |