Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LAZR240328C00002500 | 2024-03-28 11:59AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 286 | 262.50% |
LAZR240405C00002500 | 2024-03-28 3:56PM EDT | 2024-04-05 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 104 | 3,103 | 109.38% |
LAZR240412C00002500 | 2024-03-28 3:03PM EDT | 2024-04-12 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 50 | 3,595 | 100.00% |
LAZR240419C00002500 | 2024-03-28 3:02PM EDT | 2024-04-19 | 0.07 | 0.05 | 0.07 | +0.06 | +600.00% | 588 | 3,001 | 106.25% |
LAZR240426C00002500 | 2024-03-28 3:56PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.08 | +0.04 | +100.00% | 185 | 397 | 80.47% |
LAZR240503C00002500 | 2024-03-28 3:44PM EDT | 2024-05-03 | 0.10 | 0.08 | 0.16 | +0.05 | +100.00% | 3 | 81 | 112.50% |
LAZR240517C00002500 | 2024-03-28 3:47PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.18 | +0.06 | +54.55% | 693 | 728 | 114.84% |
LAZR240816C00002500 | 2024-03-28 1:18PM EDT | 2024-08-16 | 0.31 | 0.31 | 0.35 | +0.06 | +24.00% | 153 | 1,590 | 101.95% |
LAZR241115C00002500 | 2024-03-28 10:29AM EDT | 2024-11-15 | 0.44 | 0.47 | 0.54 | +0.09 | +25.71% | 3 | 10 | 107.42% |
LAZR250117C00002500 | 2024-03-28 3:06PM EDT | 2025-01-17 | 0.62 | 0.49 | 0.66 | +0.12 | +24.00% | 115 | 4,307 | 105.47% |
LAZR260116C00002500 | 2024-03-28 9:43AM EDT | 2026-01-16 | 0.95 | 0.83 | 2.28 | +0.10 | +11.76% | 10 | 585 | 196.09% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LAZR240328P00002500 | 2024-03-28 3:45PM EDT | 2024-03-28 | 0.53 | 0.48 | 0.86 | -0.24 | -31.17% | 43 | 129 | 737.50% |
LAZR240405P00002500 | 2024-03-28 12:09PM EDT | 2024-04-05 | 0.61 | 0.55 | 0.58 | -0.11 | -15.28% | 3 | 13 | 140.63% |
LAZR240412P00002500 | 2024-03-11 1:08PM EDT | 2024-04-12 | 0.62 | 0.36 | 0.61 | 0.00 | - | - | 2 | 143.75% |
LAZR240419P00002500 | 2024-03-27 3:46PM EDT | 2024-04-19 | 0.75 | 0.42 | 0.62 | 0.00 | - | 20 | 580 | 125.00% |
LAZR240426P00002500 | 2024-03-13 11:11AM EDT | 2024-04-26 | 0.71 | 0.17 | 1.43 | 0.00 | - | 21 | 22 | 195.31% |
LAZR240503P00002500 | 2024-03-22 2:13PM EDT | 2024-05-03 | 0.81 | 0.38 | 0.98 | 0.00 | - | 2 | 2 | 125.78% |
LAZR240517P00002500 | 2024-03-28 3:45PM EDT | 2024-05-17 | 0.70 | 0.70 | 0.73 | -0.19 | -21.35% | 1 | 500 | 120.31% |
LAZR240816P00002500 | 2024-03-27 2:43PM EDT | 2024-08-16 | 1.00 | 0.86 | 0.92 | 0.00 | - | 3 | 406 | 108.20% |
LAZR250117P00002500 | 2024-03-28 11:43AM EDT | 2025-01-17 | 1.24 | 1.14 | 1.21 | -0.04 | -3.12% | 5 | 12,364 | 115.82% |
LAZR260116P00002500 | 2024-03-22 2:10PM EDT | 2026-01-16 | 1.62 | 1.26 | 1.60 | 0.00 | - | 10 | 200 | 103.91% |