Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LEN240405C00140000 | 2024-03-13 3:59PM EDT | 140.00 | 26.71 | 30.20 | 34.20 | 0.00 | - | - | 11 | 75.29% |
LEN240405C00144000 | 2024-03-05 4:23PM EDT | 144.00 | 17.30 | 26.30 | 30.10 | 0.00 | - | - | 1 | 66.50% |
LEN240405C00145000 | 2024-03-14 1:28PM EDT | 145.00 | 12.10 | 25.30 | 29.20 | 0.00 | - | 1 | 1 | 66.89% |
LEN240405C00148000 | 2024-03-27 11:49AM EDT | 148.00 | 20.02 | 22.50 | 26.10 | 0.00 | - | 10 | 4 | 62.31% |
LEN240405C00150000 | 2024-03-28 11:51AM EDT | 150.00 | 22.42 | 20.60 | 24.10 | +5.87 | +35.47% | 10 | 3 | 59.57% |
LEN240405C00152500 | 2024-03-28 3:47PM EDT | 152.50 | 19.74 | 17.80 | 20.50 | +12.64 | +178.03% | 1 | 1 | 69.97% |
LEN240405C00155000 | 2024-03-28 12:33PM EDT | 155.00 | 17.40 | 15.70 | 18.80 | +4.40 | +33.85% | 35 | 48 | 76.88% |
LEN240405C00157500 | 2024-03-21 12:12PM EDT | 157.50 | 9.96 | 12.90 | 16.70 | 0.00 | - | 1 | 12 | 74.93% |
LEN240405C00160000 | 2024-03-28 3:17PM EDT | 160.00 | 12.23 | 10.50 | 13.90 | +4.48 | +57.81% | 4 | 45 | 62.65% |
LEN240405C00162500 | 2024-03-27 11:49AM EDT | 162.50 | 6.25 | 8.60 | 11.10 | 0.00 | - | 10 | 49 | 50.56% |
LEN240405C00165000 | 2024-03-28 1:37PM EDT | 165.00 | 7.25 | 7.30 | 8.20 | +3.25 | +81.25% | 45 | 208 | 37.31% |
LEN240405C00167500 | 2024-03-28 3:39PM EDT | 167.50 | 5.26 | 5.20 | 5.70 | +2.26 | +75.33% | 11 | 2,598 | 29.25% |
LEN240405C00170000 | 2024-03-28 3:59PM EDT | 170.00 | 3.70 | 3.40 | 3.70 | +2.01 | +118.93% | 54 | 200 | 25.66% |
LEN240405C00172500 | 2024-03-28 3:57PM EDT | 172.50 | 2.22 | 2.05 | 2.20 | +1.45 | +188.31% | 171 | 89 | 24.10% |
LEN240405C00175000 | 2024-03-28 3:54PM EDT | 175.00 | 1.25 | 1.10 | 1.30 | +0.75 | +150.00% | 143 | 38 | 24.68% |
LEN240405C00177500 | 2024-03-28 3:47PM EDT | 177.50 | 0.65 | 0.55 | 0.70 | +0.18 | +38.30% | 53 | 3 | 24.90% |
LEN240405C00180000 | 2024-03-28 1:55PM EDT | 180.00 | 0.27 | 0.20 | 0.40 | +0.02 | +8.00% | 5 | 39 | 26.15% |
LEN240405C00182500 | 2024-03-14 2:48PM EDT | 182.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 3 | 27.98% |
LEN240405C00185000 | 2024-03-28 11:58AM EDT | 185.00 | 0.08 | 0.00 | 0.15 | -0.12 | -60.00% | 20 | 25 | 29.40% |
LEN240405C00187500 | 2024-03-13 3:23PM EDT | 187.50 | 1.20 | 0.00 | 0.20 | 0.00 | - | - | 4 | 35.60% |
LEN240405C00190000 | 2024-03-28 3:57PM EDT | 190.00 | 0.11 | 0.00 | 0.30 | -0.41 | -78.85% | 10 | 10 | 43.31% |
LEN240405C00195000 | 2024-03-11 9:30AM EDT | 195.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | - | 10 | 50.00% |
LEN240405C00200000 | 2024-03-13 3:19PM EDT | 200.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | - | 8 | 51.37% |
LEN240405C00210000 | 2024-03-14 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 62.89% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LEN240405P00095000 | 2024-03-01 2:02PM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 175.39% |
LEN240405P00120000 | 2024-03-15 11:15AM EDT | 120.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 111.91% |
LEN240405P00125000 | 2024-03-14 3:59PM EDT | 125.00 | 0.42 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 100.59% |
LEN240405P00137000 | 2024-03-01 2:02PM EDT | 137.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 74.80% |
LEN240405P00138000 | 2024-03-18 10:36AM EDT | 138.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 72.75% |
LEN240405P00139000 | 2024-03-15 10:43AM EDT | 139.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 70.70% |
LEN240405P00140000 | 2024-03-18 10:51AM EDT | 140.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 2 | 28 | 68.56% |
LEN240405P00141000 | 2024-03-15 9:44AM EDT | 141.00 | 0.44 | 0.00 | 0.30 | 0.00 | - | 1 | 161 | 68.56% |
LEN240405P00142000 | 2024-03-18 11:58AM EDT | 142.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 6 | 7 | 66.41% |
LEN240405P00144000 | 2024-03-15 9:45AM EDT | 144.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | 2 | 22 | 62.31% |
LEN240405P00145000 | 2024-03-18 2:24PM EDT | 145.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 1 | 26 | 61.82% |
LEN240405P00146000 | 2024-03-22 11:41AM EDT | 146.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 59.77% |
LEN240405P00147000 | 2024-03-27 12:31PM EDT | 147.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 16 | 54.49% |
LEN240405P00148000 | 2024-03-27 9:30AM EDT | 148.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 4 | 20 | 56.84% |
LEN240405P00149000 | 2024-03-22 11:41AM EDT | 149.00 | 0.29 | 0.00 | 0.40 | 0.00 | - | 1 | 11 | 54.79% |
LEN240405P00150000 | 2024-03-28 3:17PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 3 | 67 | 42.19% |
LEN240405P00152500 | 2024-03-26 11:25AM EDT | 152.50 | 0.11 | 0.00 | 0.45 | 0.00 | - | 3 | 15 | 56.30% |
LEN240405P00155000 | 2024-03-28 3:49PM EDT | 155.00 | 0.10 | 0.00 | 0.30 | -0.10 | -50.00% | 5 | 50 | 45.80% |
LEN240405P00157500 | 2024-03-28 3:22PM EDT | 157.50 | 0.10 | 0.00 | 0.25 | -0.10 | -50.00% | 5 | 301 | 38.53% |
LEN240405P00160000 | 2024-03-28 3:21PM EDT | 160.00 | 0.11 | 0.10 | 0.15 | -0.14 | -56.00% | 14 | 117 | 29.59% |
LEN240405P00162500 | 2024-03-28 2:48PM EDT | 162.50 | 0.19 | 0.15 | 0.25 | -0.46 | -70.77% | 42 | 147 | 27.39% |
LEN240405P00165000 | 2024-03-28 3:47PM EDT | 165.00 | 0.37 | 0.30 | 0.45 | -0.67 | -64.42% | 185 | 164 | 25.71% |
LEN240405P00167500 | 2024-03-28 3:59PM EDT | 167.50 | 0.75 | 0.65 | 0.85 | -1.20 | -61.54% | 213 | 87 | 24.63% |
LEN240405P00170000 | 2024-03-28 3:55PM EDT | 170.00 | 1.36 | 1.40 | 1.55 | -4.34 | -76.14% | 1,588 | 22 | 23.88% |
LEN240405P00172500 | 2024-03-28 3:27PM EDT | 172.50 | 2.50 | 2.30 | 2.65 | -10.40 | -80.62% | 66 | 8 | 23.41% |
LEN240405P00175000 | 2024-03-14 9:31AM EDT | 175.00 | 15.10 | 3.80 | 4.30 | 0.00 | - | 6 | 6 | 24.46% |