Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NTRS240419C00050000 | 2024-03-19 3:54PM EDT | 50.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NTRS240419C00055000 | 2023-10-19 2:51PM EDT | 55.00 | 12.80 | 19.40 | 22.70 | 0.00 | - | 1 | 4 | 0.00% |
NTRS240419C00060000 | 2024-03-08 12:07PM EDT | 60.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NTRS240419C00062500 | 2023-11-14 11:35AM EDT | 62.50 | 13.21 | 23.60 | 24.90 | 0.00 | - | 2 | 2 | 0.00% |
NTRS240419C00065000 | 2023-12-27 12:47PM EDT | 65.00 | 20.25 | 14.80 | 19.40 | 0.00 | - | 10 | 9 | 0.00% |
NTRS240419C00067500 | 2024-01-09 10:38AM EDT | 67.50 | 20.27 | 9.80 | 14.50 | 0.00 | - | 1 | 6 | 0.00% |
NTRS240419C00070000 | 2024-03-21 11:41AM EDT | 70.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NTRS240419C00072500 | 2024-03-06 4:55PM EDT | 72.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
NTRS240419C00075000 | 2024-03-07 1:37PM EDT | 75.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NTRS240419C00077500 | 2024-03-18 10:08AM EDT | 77.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NTRS240419C00080000 | 2024-03-21 11:24AM EDT | 80.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
NTRS240419C00082500 | 2024-03-27 9:36AM EDT | 82.50 | 6.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NTRS240419C00085000 | 2024-03-27 1:14PM EDT | 85.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
NTRS240419C00087500 | 2024-03-27 1:50PM EDT | 87.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 0.00% |
NTRS240419C00090000 | 2024-03-27 10:42AM EDT | 90.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
NTRS240419C00092500 | 2024-03-27 1:01PM EDT | 92.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
NTRS240419C00095000 | 2024-03-27 3:50PM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
NTRS240419C00100000 | 2024-03-12 12:50PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NTRS240419P00035000 | 2023-11-07 11:19AM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 157.81% |
NTRS240419P00037500 | 2023-10-25 10:39AM EDT | 37.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 0 | 146.88% |
NTRS240419P00040000 | 2023-11-17 10:55AM EDT | 40.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 2 | 162.89% |
NTRS240419P00042500 | 2023-10-25 10:47AM EDT | 42.50 | 0.60 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 131.64% |
NTRS240419P00045000 | 2024-01-22 10:30AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
NTRS240419P00047500 | 2023-10-27 12:35PM EDT | 47.50 | 0.98 | 0.05 | 0.30 | 0.00 | - | 1 | 0 | 123.24% |
NTRS240419P00050000 | 2024-03-18 11:30AM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NTRS240419P00055000 | 2023-12-28 3:39PM EDT | 55.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 15 | 102.93% |
NTRS240419P00057500 | 2024-03-06 12:44PM EDT | 57.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NTRS240419P00060000 | 2024-03-25 1:57PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
NTRS240419P00062500 | 2024-03-20 3:52PM EDT | 62.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
NTRS240419P00065000 | 2024-03-21 12:55PM EDT | 65.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
NTRS240419P00067500 | 2024-02-15 10:46AM EDT | 67.50 | 0.55 | 0.15 | 0.35 | 0.00 | - | 1 | 110 | 63.28% |
NTRS240419P00070000 | 2024-03-20 1:23PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
NTRS240419P00072500 | 2024-03-21 11:59AM EDT | 72.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
NTRS240419P00075000 | 2024-03-26 12:54PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NTRS240419P00077500 | 2024-03-27 9:30AM EDT | 77.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NTRS240419P00080000 | 2024-03-27 9:31AM EDT | 80.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
NTRS240419P00082500 | 2024-03-27 2:13PM EDT | 82.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
NTRS240419P00085000 | 2024-03-27 3:50PM EDT | 85.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
NTRS240419P00087500 | 2024-03-27 1:31PM EDT | 87.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
NTRS240419P00090000 | 2024-03-27 10:52AM EDT | 90.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
NTRS240419P00092500 | 2023-12-20 3:55PM EDT | 92.50 | 9.50 | 9.60 | 13.20 | 0.00 | - | - | 5 | 98.02% |
NTRS240419P00095000 | 2024-01-12 11:07AM EDT | 95.00 | 12.10 | 13.50 | 18.30 | 0.00 | - | - | 3 | 130.98% |