Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LIT240419C00025000 | 2023-10-25 3:34PM EDT | 25.00 | 23.50 | 23.20 | 25.00 | 0.00 | - | - | 0 | 330.91% |
LIT240419C00030000 | 2023-12-05 1:29PM EDT | 30.00 | 16.50 | 17.40 | 19.80 | 0.00 | - | - | 1 | 241.06% |
LIT240419C00040000 | 2024-03-11 9:30AM EDT | 40.00 | 5.10 | 5.30 | 5.90 | 0.00 | - | 20 | 25 | 52.05% |
LIT240419C00045000 | 2024-03-28 10:32AM EDT | 45.00 | 1.48 | 1.45 | 1.60 | -0.08 | -5.13% | 6 | 195 | 30.62% |
LIT240419C00046000 | 2024-03-28 2:12PM EDT | 46.00 | 1.00 | 0.95 | 1.05 | -0.10 | -9.09% | 7 | 105 | 28.96% |
LIT240419C00047000 | 2024-03-28 1:05PM EDT | 47.00 | 0.68 | 0.60 | 0.70 | +0.03 | +4.62% | 14 | 143 | 29.15% |
LIT240419C00048000 | 2024-03-28 1:05PM EDT | 48.00 | 0.44 | 0.35 | 0.45 | +0.01 | +2.33% | 1 | 99 | 29.40% |
LIT240419C00049000 | 2024-03-27 10:45AM EDT | 49.00 | 0.24 | 0.20 | 0.30 | 0.00 | - | 1 | 136 | 30.37% |
LIT240419C00050000 | 2024-03-28 12:18PM EDT | 50.00 | 0.15 | 0.15 | 0.20 | -0.01 | -6.25% | 1 | 2,285 | 31.35% |
LIT240419C00051000 | 2024-03-26 12:56PM EDT | 51.00 | 0.11 | 0.05 | 0.15 | -0.02 | -15.38% | 1 | 62 | 33.20% |
LIT240419C00052000 | 2024-03-26 3:19PM EDT | 52.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 33 | 61 | 42.48% |
LIT240419C00053000 | 2024-03-27 10:10AM EDT | 53.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 75 | 55.13% |
LIT240419C00054000 | 2024-03-12 3:35PM EDT | 54.00 | 0.12 | 0.00 | 0.55 | 0.00 | - | 3 | 32 | 51.86% |
LIT240419C00055000 | 2024-03-22 12:26PM EDT | 55.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 25 | 97 | 53.13% |
LIT240419C00056000 | 2024-01-22 12:55PM EDT | 56.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 8 | 23 | 69.87% |
LIT240419C00057000 | 2024-03-12 10:23AM EDT | 57.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 12 | 48 | 53.32% |
LIT240419C00058000 | 2024-02-22 10:30AM EDT | 58.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 52 | 71.97% |
LIT240419C00059000 | 2024-01-05 3:41PM EDT | 59.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 75.59% |
LIT240419C00060000 | 2024-01-23 1:43PM EDT | 60.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 72 | 79.00% |
LIT240419C00061000 | 2024-02-15 10:44AM EDT | 61.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 82.42% |
LIT240419C00062000 | 2024-01-03 11:43AM EDT | 62.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 85.74% |
LIT240419C00063000 | 2024-01-10 11:05AM EDT | 63.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 5 | 52 | 91.60% |
LIT240419C00064000 | 2023-12-20 4:05PM EDT | 64.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 84.18% |
LIT240419C00065000 | 2024-03-28 9:30AM EDT | 65.00 | 0.75 | 0.00 | 0.75 | +0.70 | +1,400.00% | 1 | 36 | 95.02% |
LIT240419C00066000 | 2024-01-03 3:34PM EDT | 66.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 98.05% |
LIT240419C00067000 | 2024-01-02 4:35PM EDT | 67.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 5 | 152 | 86.52% |
LIT240419C00068000 | 2023-09-21 9:47AM EDT | 68.00 | 0.90 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 97.27% |
LIT240419C00069000 | 2023-09-21 1:29PM EDT | 69.00 | 0.77 | 0.20 | 0.30 | 0.00 | - | 1 | 13 | 98.05% |
LIT240419C00070000 | 2024-02-23 1:57PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 109.18% |
LIT240419C00075000 | 2024-02-23 1:57PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 121.88% |
LIT240419C00080000 | 2024-02-23 1:57PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 133.50% |
LIT240419C00085000 | 2024-02-23 1:57PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 144.14% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LIT240419P00025000 | 2023-12-19 3:18PM EDT | 25.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 116.80% |
LIT240419P00035000 | 2024-03-28 10:07AM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 453 | 56.64% |
LIT240419P00040000 | 2024-03-27 12:13PM EDT | 40.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 12 | 392 | 33.30% |
LIT240419P00041000 | 2024-03-26 10:33AM EDT | 41.00 | 0.21 | 0.10 | 0.15 | 0.00 | - | 1 | 1 | 31.06% |
LIT240419P00043000 | 2024-03-28 1:12PM EDT | 43.00 | 0.40 | 0.35 | 0.45 | -0.15 | -27.27% | 11 | 4 | 29.83% |
LIT240419P00044000 | 2024-03-28 12:35PM EDT | 44.00 | 0.65 | 0.60 | 0.70 | -0.31 | -32.29% | 3 | 17 | 28.66% |
LIT240419P00045000 | 2024-03-28 10:56AM EDT | 45.00 | 1.05 | 1.00 | 1.10 | 0.00 | - | 3 | 551 | 28.61% |
LIT240419P00046000 | 2024-03-27 12:13PM EDT | 46.00 | 1.70 | 1.50 | 1.60 | 0.00 | - | 1 | 93 | 28.05% |
LIT240419P00047000 | 2024-03-18 3:53PM EDT | 47.00 | 1.92 | 2.10 | 2.30 | 0.00 | - | 1 | 27 | 29.40% |
LIT240419P00048000 | 2024-03-20 2:01PM EDT | 48.00 | 2.50 | 2.80 | 3.00 | 0.00 | - | 1 | 228 | 28.22% |
LIT240419P00049000 | 2023-12-28 2:05PM EDT | 49.00 | 1.69 | 5.70 | 6.50 | 0.00 | - | 3 | 0 | 85.99% |
LIT240419P00050000 | 2024-03-18 1:32PM EDT | 50.00 | 4.10 | 4.60 | 4.90 | 0.00 | - | 2 | 67 | 35.79% |
LIT240419P00051000 | 2024-03-01 10:30AM EDT | 51.00 | 4.60 | 5.50 | 5.90 | 0.00 | - | 10 | 13 | 40.58% |
LIT240419P00052000 | 2024-02-28 4:35PM EDT | 52.00 | 7.55 | 5.80 | 7.40 | 0.00 | - | 1 | 0 | 62.31% |
LIT240419P00053000 | 2023-12-01 11:30AM EDT | 53.00 | 5.40 | 3.20 | 3.90 | 0.00 | - | 1 | 4 | 0.00% |
LIT240419P00054000 | 2024-01-10 12:11PM EDT | 54.00 | 7.13 | 10.00 | 14.50 | 0.00 | - | 6 | 0 | 144.78% |
LIT240419P00055000 | 2024-01-08 1:05PM EDT | 55.00 | 6.85 | 11.80 | 15.80 | 0.00 | - | 26 | 0 | 163.13% |
LIT240419P00056000 | 2023-12-29 1:07PM EDT | 56.00 | 5.90 | 11.20 | 15.30 | 0.00 | - | 1 | 0 | 132.23% |
LIT240419P00057000 | 2024-01-10 12:11PM EDT | 57.00 | 9.98 | 13.10 | 17.40 | 0.00 | - | 1 | 0 | 161.35% |
LIT240419P00058000 | 2023-12-21 1:35PM EDT | 58.00 | 9.20 | 11.50 | 15.60 | 0.00 | - | 10 | 0 | 94.82% |
LIT240419P00060000 | 2023-10-02 3:55PM EDT | 60.00 | 7.14 | 13.00 | 13.20 | 0.00 | - | 2 | 5 | 0.00% |
LIT240419P00062000 | 2023-10-17 10:39AM EDT | 62.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
LIT240419P00063000 | 2023-10-25 9:49AM EDT | 63.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
LIT240419P00065000 | 2023-09-29 3:04PM EDT | 65.00 | 10.15 | 16.60 | 16.90 | 0.00 | - | 20 | 20 | 0.00% |