Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LAZ240419C00029000 | 2024-03-14 3:09PM EDT | 29.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
LAZ240419C00038000 | 2024-03-21 10:22AM EDT | 38.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 25 | 10 | 0.00% |
LAZ240419C00039000 | 2024-03-21 2:04PM EDT | 39.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
LAZ240419C00040000 | 2024-03-27 2:24PM EDT | 40.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 30 | 143 | 0.00% |
LAZ240419C00041000 | 2024-03-27 3:37PM EDT | 41.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 50 | 309 | 0.00% |
LAZ240419C00042000 | 2024-03-27 2:20PM EDT | 42.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 521 | 1.56% |
LAZ240419C00043000 | 2024-03-27 3:26PM EDT | 43.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 208 | 3.13% |
LAZ240419C00044000 | 2024-03-27 10:57AM EDT | 44.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 6.25% |
LAZ240419C00045000 | 2024-03-25 12:46PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 60 | 6.25% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LAZ240419P00030000 | 2024-02-21 1:52PM EDT | 30.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | - | 52 | 95.51% |
LAZ240419P00031000 | 2024-03-13 10:41AM EDT | 31.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
LAZ240419P00032000 | 2024-03-18 9:40AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
LAZ240419P00034000 | 2024-03-15 12:44PM EDT | 34.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
LAZ240419P00035000 | 2024-03-18 10:51AM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
LAZ240419P00036000 | 2024-03-27 12:09PM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
LAZ240419P00037000 | 2024-03-26 3:36PM EDT | 37.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
LAZ240419P00038000 | 2024-03-21 10:01AM EDT | 38.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
LAZ240419P00039000 | 2024-03-25 11:34AM EDT | 39.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
LAZ240419P00040000 | 2024-03-27 12:09PM EDT | 40.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 3.13% |
LAZ240419P00041000 | 2024-03-20 10:42AM EDT | 41.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 1.56% |
LAZ240419P00042000 | 2024-03-27 12:09PM EDT | 42.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |