Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LW240419C00045000 | 2024-01-25 2:04PM EDT | 45.00 | 58.20 | 56.30 | 60.20 | 0.00 | - | 10 | 10 | 0.00% |
LW240419C00055000 | 2024-03-22 3:22PM EDT | 55.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
LW240419C00065000 | 2024-01-17 11:00AM EDT | 65.00 | 45.00 | 36.00 | 39.60 | 0.00 | - | 1 | 2 | 0.00% |
LW240419C00070000 | 2023-10-13 11:28AM EDT | 70.00 | 16.20 | 25.40 | 26.80 | 0.00 | - | - | 2 | 0.00% |
LW240419C00075000 | 2023-10-20 2:34PM EDT | 75.00 | 16.90 | 22.80 | 23.70 | 0.00 | - | 1 | 3 | 0.00% |
LW240419C00080000 | 2023-10-25 9:59AM EDT | 80.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
LW240419C00085000 | 2024-03-13 11:23AM EDT | 85.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
LW240419C00087500 | 2024-02-13 10:57AM EDT | 87.50 | 15.90 | 13.20 | 15.00 | 0.00 | - | 8 | 10 | 0.00% |
LW240419C00090000 | 2024-03-26 9:55AM EDT | 90.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 0.00% |
LW240419C00092500 | 2024-03-26 2:52PM EDT | 92.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 0.00% |
LW240419C00095000 | 2024-03-26 3:42PM EDT | 95.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 174 | 0.00% |
LW240419C00097500 | 2024-03-22 10:36AM EDT | 97.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 268 | 0.00% |
LW240419C00100000 | 2024-03-27 1:28PM EDT | 100.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 7 | 303 | 0.00% |
LW240419C00105000 | 2024-03-27 3:36PM EDT | 105.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 98 | 2,805 | 0.00% |
LW240419C00110000 | 2024-03-27 3:02PM EDT | 110.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 101 | 1,188 | 3.13% |
LW240419C00115000 | 2024-03-27 3:28PM EDT | 115.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 58 | 1,993 | 6.25% |
LW240419C00120000 | 2024-03-27 3:31PM EDT | 120.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 17 | 1,865 | 12.50% |
LW240419C00125000 | 2024-03-27 9:42AM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
LW240419C00130000 | 2024-03-15 10:21AM EDT | 130.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
LW240419C00145000 | 2024-01-04 12:07PM EDT | 145.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | - | 7 | 71.39% |
LW240419C00155000 | 2024-01-04 11:52AM EDT | 155.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 3 | 83.20% |
LW240419C00160000 | 2024-03-22 12:15PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LW240419P00060000 | 2023-10-12 10:44AM EDT | 60.00 | 0.76 | 0.05 | 0.75 | 0.00 | - | 10 | 12 | 129.10% |
LW240419P00065000 | 2023-10-12 11:44AM EDT | 65.00 | 1.31 | 0.15 | 0.90 | 0.00 | - | 5 | 5 | 119.63% |
LW240419P00070000 | 2024-01-11 12:55PM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 15 | 1,198 | 97.36% |
LW240419P00075000 | 2024-03-15 10:20AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
LW240419P00080000 | 2024-02-06 3:31PM EDT | 80.00 | 0.53 | 0.10 | 0.75 | 0.00 | - | 2 | 22 | 72.46% |
LW240419P00085000 | 2024-03-25 2:33PM EDT | 85.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 259 | 25.00% |
LW240419P00087500 | 2024-03-27 9:31AM EDT | 87.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 944 | 12.50% |
LW240419P00090000 | 2024-03-27 10:43AM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 31 | 408 | 12.50% |
LW240419P00092500 | 2024-03-26 2:11PM EDT | 92.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 12.50% |
LW240419P00095000 | 2024-03-27 1:22PM EDT | 95.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 47 | 1,259 | 12.50% |
LW240419P00097500 | 2024-03-26 3:15PM EDT | 97.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 26 | 281 | 6.25% |
LW240419P00100000 | 2024-03-27 3:04PM EDT | 100.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 88 | 1,346 | 6.25% |
LW240419P00105000 | 2024-03-27 3:15PM EDT | 105.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 71 | 781 | 1.56% |
LW240419P00110000 | 2024-03-27 3:45PM EDT | 110.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 11 | 265 | 0.00% |
LW240419P00115000 | 2024-03-07 1:13PM EDT | 115.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
LW240419P00120000 | 2024-02-02 1:44PM EDT | 120.00 | 15.00 | 16.60 | 20.10 | 0.00 | - | 40 | 0 | 88.99% |
LW240419P00125000 | 2024-02-22 2:47PM EDT | 125.00 | 20.10 | 19.70 | 24.30 | 0.00 | - | 1 | 1 | 86.60% |