Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LOW240621C00105000 | 2024-02-28 4:15PM EDT | 105.00 | 133.72 | 148.00 | 152.50 | 0.00 | - | 1 | 1 | 89.65% |
LOW240621C00110000 | 2023-06-07 11:43AM EDT | 110.00 | 103.50 | 113.20 | 115.15 | 0.00 | - | 1 | 1 | 0.00% |
LOW240621C00125000 | 2023-10-19 3:55PM EDT | 125.00 | 68.70 | 80.60 | 82.40 | 0.00 | - | - | 3 | 0.00% |
LOW240621C00130000 | 2024-01-25 12:16PM EDT | 130.00 | 82.05 | 102.45 | 105.90 | 0.00 | - | 2 | 0 | 0.00% |
LOW240621C00135000 | 2023-06-26 11:35AM EDT | 135.00 | 87.05 | 102.90 | 104.35 | 0.00 | - | 3 | 8 | 0.00% |
LOW240621C00140000 | 2023-07-14 12:38PM EDT | 140.00 | 94.11 | 88.10 | 89.40 | 0.00 | - | 2 | 17 | 0.00% |
LOW240621C00145000 | 2023-06-27 12:45PM EDT | 145.00 | 84.45 | 94.85 | 96.05 | 0.00 | - | 14 | 24 | 0.00% |
LOW240621C00150000 | 2024-03-18 1:19PM EDT | 150.00 | 95.00 | 103.50 | 107.90 | 0.00 | - | 4 | 59 | 62.94% |
LOW240621C00155000 | 2024-03-22 3:47PM EDT | 155.00 | 105.40 | 98.50 | 102.90 | 0.00 | - | 1 | 77 | 59.56% |
LOW240621C00160000 | 2024-02-29 1:02PM EDT | 160.00 | 82.10 | 93.65 | 98.00 | 0.00 | - | 4 | 26 | 57.64% |
LOW240621C00165000 | 2024-03-11 10:20AM EDT | 165.00 | 76.20 | 88.65 | 93.45 | 0.00 | - | 5 | 4 | 56.53% |
LOW240621C00170000 | 2024-01-08 4:32PM EDT | 170.00 | 50.50 | 53.40 | 56.85 | 0.00 | - | 2 | 27 | 0.00% |
LOW240621C00175000 | 2024-01-10 11:05AM EDT | 175.00 | 47.30 | 47.70 | 50.30 | 0.00 | - | 3 | 16 | 0.00% |
LOW240621C00180000 | 2024-03-01 12:30PM EDT | 180.00 | 65.10 | 74.00 | 78.50 | 0.00 | - | 1 | 18 | 61.52% |
LOW240621C00185000 | 2024-02-29 11:22AM EDT | 185.00 | 57.60 | 69.00 | 73.45 | 0.00 | - | 1 | 67 | 57.59% |
LOW240621C00190000 | 2024-02-28 1:51PM EDT | 190.00 | 52.80 | 64.25 | 68.55 | 0.00 | - | 1 | 106 | 54.42% |
LOW240621C00195000 | 2024-03-21 12:26PM EDT | 195.00 | 67.12 | 59.30 | 64.00 | 0.00 | - | 5 | 167 | 52.72% |
LOW240621C00200000 | 2024-03-22 11:41AM EDT | 200.00 | 61.83 | 54.50 | 58.95 | 0.00 | - | 1 | 250 | 48.92% |
LOW240621C00210000 | 2024-03-27 12:17PM EDT | 210.00 | 44.28 | 45.30 | 48.40 | 0.00 | - | 4 | 193 | 39.85% |
LOW240621C00220000 | 2024-03-28 12:28PM EDT | 220.00 | 37.00 | 36.80 | 39.25 | +0.84 | +2.32% | 4 | 314 | 35.85% |
LOW240621C00230000 | 2024-03-26 12:19PM EDT | 230.00 | 27.35 | 28.45 | 30.15 | 0.00 | - | 3 | 732 | 31.26% |
LOW240621C00240000 | 2024-03-28 2:34PM EDT | 240.00 | 21.20 | 21.05 | 22.25 | +0.35 | +1.68% | 21 | 1,246 | 28.66% |
LOW240621C00250000 | 2024-03-28 12:24PM EDT | 250.00 | 13.92 | 14.20 | 15.35 | +0.77 | +5.86% | 18 | 881 | 26.45% |
LOW240621C00260000 | 2024-03-28 2:21PM EDT | 260.00 | 8.95 | 8.95 | 9.30 | +1.05 | +13.29% | 208 | 743 | 23.72% |
LOW240621C00270000 | 2024-03-28 2:41PM EDT | 270.00 | 5.20 | 5.15 | 5.40 | +0.55 | +11.83% | 10 | 381 | 22.69% |
LOW240621C00280000 | 2024-03-28 3:41PM EDT | 280.00 | 2.89 | 2.72 | 2.98 | +0.38 | +15.14% | 10 | 1,076 | 22.25% |
LOW240621C00290000 | 2024-03-28 1:00PM EDT | 290.00 | 1.43 | 1.47 | 1.75 | -0.03 | -2.05% | 3 | 207 | 22.79% |
LOW240621C00300000 | 2024-03-27 10:09AM EDT | 300.00 | 0.79 | 0.78 | 1.02 | 0.00 | - | 1 | 172 | 23.37% |
LOW240621C00310000 | 2024-03-22 10:37AM EDT | 310.00 | 0.79 | 0.31 | 0.61 | 0.00 | - | 1 | 72 | 24.07% |
LOW240621C00320000 | 2024-03-27 11:54AM EDT | 320.00 | 0.30 | 0.13 | 0.54 | 0.00 | - | 2 | 39 | 26.48% |
LOW240621C00330000 | 2024-03-28 10:49AM EDT | 330.00 | 0.22 | 0.09 | 0.95 | +0.02 | +10.00% | 40 | 62 | 32.61% |
LOW240621C00340000 | 2024-03-28 10:23AM EDT | 340.00 | 0.18 | 0.06 | 0.51 | +0.03 | +20.00% | 21 | 138 | 31.67% |
LOW240621C00350000 | 2024-03-27 3:46PM EDT | 350.00 | 0.09 | 0.04 | 1.39 | 0.00 | - | 60 | 58 | 41.25% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LOW240621P00095000 | 2024-03-12 9:31AM EDT | 95.00 | 0.01 | 0.00 | 1.75 | 0.00 | - | 4 | 86 | 107.67% |
LOW240621P00100000 | 2024-03-05 1:40PM EDT | 100.00 | 0.09 | 0.00 | 0.56 | 0.00 | - | 3 | 76 | 86.28% |
LOW240621P00105000 | 2024-02-22 11:26AM EDT | 105.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 101 | 95.12% |
LOW240621P00110000 | 2024-02-26 2:34PM EDT | 110.00 | 0.08 | 0.00 | 1.32 | 0.00 | - | 41 | 117 | 88.67% |
LOW240621P00115000 | 2024-02-26 10:33AM EDT | 115.00 | 0.10 | 0.00 | 0.58 | 0.00 | - | 1 | 11 | 74.61% |
LOW240621P00120000 | 2024-03-22 1:41PM EDT | 120.00 | 0.07 | 0.00 | 0.38 | 0.00 | - | 2 | 52 | 67.09% |
LOW240621P00125000 | 2024-02-28 4:28PM EDT | 125.00 | 0.09 | 0.05 | 1.33 | 0.00 | - | 2 | 59 | 76.93% |
LOW240621P00130000 | 2024-03-15 2:56PM EDT | 130.00 | 0.06 | 0.05 | 2.15 | 0.00 | - | 2 | 44 | 79.44% |
LOW240621P00135000 | 2024-03-15 2:55PM EDT | 135.00 | 0.18 | 0.05 | 0.21 | 0.00 | - | 2 | 100 | 54.69% |
LOW240621P00140000 | 2024-03-15 2:54PM EDT | 140.00 | 0.23 | 0.04 | 0.22 | 0.00 | - | 2 | 376 | 51.86% |
LOW240621P00145000 | 2024-03-18 3:18PM EDT | 145.00 | 0.22 | 0.05 | 0.24 | 0.00 | - | 2 | 124 | 53.13% |
LOW240621P00150000 | 2024-03-18 10:26AM EDT | 150.00 | 0.19 | 0.06 | 1.61 | 0.00 | - | 4 | 99 | 61.26% |
LOW240621P00155000 | 2024-03-18 3:19PM EDT | 155.00 | 0.25 | 0.06 | 0.00 | 0.00 | - | 2 | 290 | 25.00% |
LOW240621P00160000 | 2024-03-04 12:29PM EDT | 160.00 | 0.22 | 0.10 | 0.47 | 0.00 | - | 2 | 163 | 49.51% |
LOW240621P00165000 | 2024-03-22 11:26AM EDT | 165.00 | 0.24 | 0.08 | 1.47 | 0.00 | - | 3 | 180 | 50.90% |
LOW240621P00170000 | 2024-03-04 10:34AM EDT | 170.00 | 0.40 | 0.10 | 0.89 | 0.00 | - | 2 | 389 | 49.19% |
LOW240621P00175000 | 2024-03-21 10:20AM EDT | 175.00 | 0.30 | 0.11 | 0.57 | 0.00 | - | 1 | 282 | 42.51% |
LOW240621P00180000 | 2024-03-20 9:58AM EDT | 180.00 | 0.30 | 0.13 | 0.66 | 0.00 | - | 1 | 458 | 40.85% |
LOW240621P00185000 | 2024-03-21 10:20AM EDT | 185.00 | 0.57 | 0.15 | 2.00 | 0.00 | - | 1 | 697 | 48.54% |
LOW240621P00190000 | 2024-03-18 11:30AM EDT | 190.00 | 0.98 | 0.21 | 0.80 | 0.00 | - | 1 | 978 | 36.78% |
LOW240621P00195000 | 2024-03-28 3:01PM EDT | 195.00 | 0.43 | 0.22 | 0.60 | -0.07 | -14.00% | 5 | 538 | 32.18% |
LOW240621P00200000 | 2024-03-28 3:01PM EDT | 200.00 | 0.50 | 0.28 | 0.65 | -0.11 | -18.03% | 10 | 1,253 | 30.09% |
LOW240621P00210000 | 2024-03-27 2:31PM EDT | 210.00 | 1.02 | 0.86 | 0.94 | -0.08 | -7.27% | 1 | 1,220 | 27.15% |
LOW240621P00220000 | 2024-03-28 3:02PM EDT | 220.00 | 1.50 | 1.05 | 1.60 | -0.43 | -22.28% | 17 | 2,470 | 25.22% |
LOW240621P00230000 | 2024-03-28 2:39PM EDT | 230.00 | 2.70 | 2.53 | 2.92 | -0.45 | -14.29% | 9 | 1,094 | 24.04% |
LOW240621P00240000 | 2024-03-28 3:19PM EDT | 240.00 | 4.70 | 4.60 | 4.80 | -0.50 | -9.62% | 9 | 857 | 22.22% |
LOW240621P00250000 | 2024-03-28 3:56PM EDT | 250.00 | 7.85 | 7.80 | 8.05 | -1.25 | -13.74% | 16 | 209 | 21.09% |
LOW240621P00260000 | 2024-03-27 3:10PM EDT | 260.00 | 14.15 | 12.30 | 12.80 | 0.00 | - | 1 | 140 | 20.08% |
LOW240621P00270000 | 2024-03-22 3:02PM EDT | 270.00 | 20.25 | 18.00 | 19.60 | +4.25 | +26.56% | 1 | 4 | 20.22% |
LOW240621P00280000 | 2024-03-21 3:05PM EDT | 280.00 | 22.20 | 25.50 | 27.60 | 0.00 | - | 1 | 3 | 20.33% |
LOW240621P00290000 | 2023-06-27 9:37AM EDT | 290.00 | 69.99 | 54.05 | 54.70 | 0.00 | - | - | 3 | 64.94% |
LOW240621P00300000 | 2023-06-30 10:40AM EDT | 300.00 | 76.62 | 64.20 | 65.75 | 0.00 | - | 2 | 0 | 71.96% |
LOW240621P00310000 | 2023-07-06 2:56PM EDT | 310.00 | 87.48 | 85.85 | 87.30 | 0.00 | - | - | 0 | 101.68% |