Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LAZR240322C00001000 | 2024-03-18 10:53AM EDT | 1.00 | 0.88 | - | - | +0.88 | - | - | - | 0.00% |
LAZR240322C00001500 | 2024-03-18 3:47PM EDT | 1.50 | 0.22 | 0.04 | 0.45 | +0.05 | +29.41% | 152 | 120 | 125.00% |
LAZR240322C00002000 | 2024-03-18 3:46PM EDT | 2.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 614 | 759 | 143.75% |
LAZR240322C00002500 | 2024-03-18 10:43AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 531 | 187.50% |
LAZR240322C00003000 | 2024-03-14 10:56AM EDT | 3.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 347 | 262.50% |
LAZR240322C00003500 | 2024-03-18 10:59AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2 | 477 | 325.00% |
LAZR240322C00004000 | 2024-03-04 10:30AM EDT | 4.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 621 | 475.00% |
LAZR240322C00004500 | 2024-02-07 1:46PM EDT | 4.50 | 0.12 | 0.00 | 0.07 | 0.00 | - | - | 4 | 562.50% |
LAZR240322C00005000 | 2024-02-27 12:55PM EDT | 5.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 5 | 32 | 625.00% |
LAZR240322C00006000 | 2024-03-18 11:03AM EDT | 6.00 | 0.02 | - | - | +0.02 | - | - | - | 0.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LAZR240322P00001500 | 2024-03-18 2:55PM EDT | 1.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 43 | 719 | 112.50% |
LAZR240322P00002000 | 2024-03-18 3:07PM EDT | 2.00 | 0.28 | 0.27 | 0.38 | -0.04 | -12.50% | 9 | 172 | 196.88% |
LAZR240322P00002500 | 2024-03-15 3:59PM EDT | 2.50 | 0.80 | 0.37 | 1.00 | 0.00 | - | 11 | 117 | 615.63% |
LAZR240322P00003000 | 2024-03-12 2:00PM EDT | 3.00 | 1.07 | 1.22 | 1.39 | 0.00 | - | 5 | 71 | 381.25% |
LAZR240322P00003500 | 2024-03-12 11:15AM EDT | 3.50 | 1.55 | 1.67 | 1.84 | 0.00 | - | 6 | 5 | 543.75% |
LAZR240322P00004000 | 2024-03-18 1:29PM EDT | 4.00 | 2.22 | - | - | +2.22 | - | - | - | 0.00% |