Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
OMC240419C00055000 | 2023-10-02 10:38AM EDT | 55.00 | 19.75 | 19.30 | 21.60 | 0.00 | - | - | 1 | 0.00% |
OMC240419C00060000 | 2024-03-07 3:28PM EDT | 60.00 | 30.40 | 30.80 | 35.50 | 0.00 | - | 50 | 0 | 326.37% |
OMC240419C00065000 | 2023-10-17 2:21PM EDT | 65.00 | 13.60 | 13.10 | 13.50 | 0.00 | - | 60 | 66 | 0.00% |
OMC240419C00067500 | 2023-10-17 2:40PM EDT | 67.50 | 11.80 | 11.10 | 11.50 | 0.00 | - | 15 | 46 | 0.00% |
OMC240419C00070000 | 2024-03-13 3:13PM EDT | 70.00 | 25.55 | 19.50 | 23.00 | 0.00 | - | 3 | 0 | 216.02% |
OMC240419C00072500 | 2023-12-21 10:40AM EDT | 72.50 | 14.46 | 13.50 | 17.90 | 0.00 | - | 1 | 52 | 0.00% |
OMC240419C00075000 | 2024-03-06 11:09AM EDT | 75.00 | 14.10 | 15.40 | 19.50 | 0.00 | - | 2 | 1 | 50.00% |
OMC240419C00077500 | 2024-04-17 9:30AM EDT | 77.50 | 15.50 | 12.50 | 17.30 | +4.50 | +40.91% | 2 | 2 | 248.34% |
OMC240419C00080000 | 2024-04-17 2:29PM EDT | 80.00 | 12.50 | 10.00 | 14.80 | +1.92 | +18.15% | 80 | 148 | 220.36% |
OMC240419C00082500 | 2024-04-01 9:42AM EDT | 82.50 | 13.60 | 7.80 | 12.40 | 0.00 | - | 1 | 32 | 79.10% |
OMC240419C00085000 | 2024-04-17 10:33AM EDT | 85.00 | 7.50 | 5.20 | 9.40 | +1.35 | +21.95% | 2 | 126 | 149.12% |
OMC240419C00087500 | 2024-04-17 1:25PM EDT | 87.50 | 5.30 | 2.50 | 6.00 | +1.53 | +40.58% | 16 | 203 | 88.28% |
OMC240419C00090000 | 2024-04-17 2:55PM EDT | 90.00 | 2.40 | 2.20 | 3.40 | -0.25 | -9.43% | 172 | 519 | 58.59% |
OMC240419C00092500 | 2024-04-17 3:39PM EDT | 92.50 | 0.70 | 0.70 | 0.90 | -0.78 | -52.70% | 701 | 732 | 27.64% |
OMC240419C00095000 | 2024-04-17 3:39PM EDT | 95.00 | 0.06 | 0.00 | 0.15 | -0.59 | -90.77% | 160 | 831 | 26.76% |
OMC240419C00097500 | 2024-04-17 12:15PM EDT | 97.50 | 0.04 | 0.00 | 0.10 | -0.21 | -84.00% | 56 | 395 | 39.26% |
OMC240419C00100000 | 2024-04-17 10:13AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 8 | 277 | 46.48% |
OMC240419C00105000 | 2024-04-17 9:35AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 62.89% |
OMC240419C00110000 | 2024-03-28 3:15PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 90.23% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
OMC240419P00037500 | 2023-11-27 10:31AM EDT | 37.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 2 | 457.03% |
OMC240419P00050000 | 2023-08-22 2:00PM EDT | 50.00 | 0.58 | 0.05 | 0.80 | 0.00 | - | - | 1 | 395.31% |
OMC240419P00055000 | 2023-10-04 9:48AM EDT | 55.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 19 | 22 | 530.27% |
OMC240419P00060000 | 2023-12-13 12:50PM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 873 | 285.16% |
OMC240419P00065000 | 2024-03-18 1:40PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 88 | 157.81% |
OMC240419P00067500 | 2024-03-22 2:45PM EDT | 67.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 142.19% |
OMC240419P00070000 | 2024-04-16 2:30PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 128.13% |
OMC240419P00072500 | 2024-04-11 3:47PM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 113.28% |
OMC240419P00075000 | 2024-04-16 3:56PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 102 | 99.22% |
OMC240419P00077500 | 2024-03-11 1:56PM EDT | 77.50 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 221 | 165.63% |
OMC240419P00080000 | 2024-04-16 3:51PM EDT | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 276 | 71.88% |
OMC240419P00082500 | 2024-04-17 12:15PM EDT | 82.50 | 0.03 | 0.00 | 0.20 | -0.17 | -85.00% | 1 | 262 | 73.05% |
OMC240419P00085000 | 2024-04-17 10:03AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 8 | 314 | 50.00% |
OMC240419P00087500 | 2024-04-17 1:41PM EDT | 87.50 | 0.05 | 0.00 | 0.45 | -0.69 | -93.24% | 28 | 141 | 50.20% |
OMC240419P00090000 | 2024-04-17 1:49PM EDT | 90.00 | 0.13 | 0.05 | 0.25 | -1.40 | -91.50% | 169 | 273 | 31.84% |
OMC240419P00092500 | 2024-04-17 3:01PM EDT | 92.50 | 1.00 | 0.65 | 0.90 | -1.75 | -63.64% | 113 | 138 | 26.17% |
OMC240419P00095000 | 2024-04-17 9:40AM EDT | 95.00 | 2.70 | 0.30 | 4.70 | -2.18 | -44.67% | 1 | 251 | 96.44% |
OMC240419P00097500 | 2024-04-12 3:35PM EDT | 97.50 | 7.02 | 2.55 | 7.40 | 0.00 | - | - | 5 | 128.91% |
OMC240419P00100000 | 2024-04-17 9:30AM EDT | 100.00 | 6.70 | 5.20 | 10.00 | -3.10 | -31.63% | 2 | 3 | 155.57% |