Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
OSCR240419C00002500 | 2024-02-08 10:42AM EDT | 2.50 | 13.80 | 10.90 | 13.40 | 0.00 | - | 20 | 35 | 859.38% |
OSCR240419C00005000 | 2024-03-07 4:03PM EDT | 5.00 | 9.20 | 8.40 | 11.60 | 0.00 | - | 6 | 118 | 277.34% |
OSCR240419C00006000 | 2024-02-21 3:02PM EDT | 6.00 | 10.90 | 5.70 | 9.40 | 0.00 | - | - | 11 | 341.41% |
OSCR240419C00007500 | 2024-03-28 12:25PM EDT | 7.50 | 7.40 | 7.30 | 7.50 | +1.10 | +17.46% | 10 | 840 | 139.06% |
OSCR240419C00010000 | 2024-03-28 11:33AM EDT | 10.00 | 4.80 | 3.40 | 5.20 | 0.00 | - | 2 | 1,167 | 151.56% |
OSCR240419C00011000 | 2024-03-25 2:41PM EDT | 11.00 | 2.67 | 2.45 | 5.50 | 0.00 | - | 20 | 24 | 88.67% |
OSCR240419C00012500 | 2024-03-28 12:04PM EDT | 12.50 | 2.49 | 0.85 | 2.65 | +0.64 | +34.59% | 31 | 690 | 80.47% |
OSCR240419C00014000 | 2024-03-28 12:44PM EDT | 14.00 | 1.34 | 1.30 | 1.40 | +0.54 | +67.50% | 661 | 968 | 59.77% |
OSCR240419C00015000 | 2024-03-28 3:57PM EDT | 15.00 | 0.80 | 0.75 | 0.85 | +0.35 | +77.78% | 766 | 1,830 | 59.08% |
OSCR240419C00016000 | 2024-03-28 3:59PM EDT | 16.00 | 0.50 | 0.35 | 0.50 | +0.20 | +66.67% | 178 | 903 | 58.01% |
OSCR240419C00017500 | 2024-03-28 2:25PM EDT | 17.50 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 296 | 833 | 58.59% |
OSCR240419C00019000 | 2024-03-26 10:47AM EDT | 19.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 470 | 60.16% |
OSCR240419C00020000 | 2024-03-27 1:38PM EDT | 20.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 547 | 69.53% |
OSCR240419C00021000 | 2024-03-14 1:01PM EDT | 21.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 1,168 | 70.31% |
OSCR240419C00022500 | 2024-03-20 10:28AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 45 | 81.25% |
OSCR240419C00024000 | 2024-03-04 4:58PM EDT | 24.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 91.41% |
OSCR240419C00025000 | 2024-02-15 1:15PM EDT | 25.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 123.05% |
OSCR240419C00026000 | 2024-03-19 12:22PM EDT | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 27 | 103.91% |
OSCR240419C00027000 | 2024-02-08 12:14PM EDT | 27.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 3 | 165.04% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
OSCR240419P00002500 | 2023-10-04 3:22PM EDT | 2.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | - | 171 | 520.31% |
OSCR240419P00005000 | 2024-01-30 10:32AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 264 | 50.00% |
OSCR240419P00007500 | 2024-02-22 10:30AM EDT | 7.50 | 0.25 | 0.00 | 0.90 | 0.00 | - | 2 | 346 | 255.86% |
OSCR240419P00010000 | 2024-03-28 12:32PM EDT | 10.00 | 0.03 | 0.00 | 0.15 | -0.07 | -70.00% | 1 | 489 | 102.34% |
OSCR240419P00011000 | 2024-03-25 12:03PM EDT | 11.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 22 | 65.63% |
OSCR240419P00012500 | 2024-03-28 12:32PM EDT | 12.50 | 0.17 | 0.05 | 0.15 | -0.18 | -51.43% | 2 | 716 | 57.42% |
OSCR240419P00014000 | 2024-03-28 3:36PM EDT | 14.00 | 0.40 | 0.35 | 0.45 | -0.40 | -50.00% | 6 | 116 | 53.52% |
OSCR240419P00015000 | 2024-03-28 1:04PM EDT | 15.00 | 0.95 | 0.80 | 1.80 | -0.95 | -50.00% | 16 | 151 | 84.57% |
OSCR240419P00016000 | 2024-03-26 9:51AM EDT | 16.00 | 2.20 | 1.40 | 2.55 | 0.00 | - | 1 | 117 | 88.48% |
OSCR240419P00017500 | 2024-03-14 9:38AM EDT | 17.50 | 3.50 | 1.00 | 4.50 | 0.00 | - | 1 | 266 | 54.88% |
OSCR240419P00019000 | 2024-02-29 10:30AM EDT | 19.00 | 3.40 | 4.00 | 4.30 | 0.00 | - | 1 | 537 | 50.78% |
OSCR240419P00020000 | 2024-03-11 12:05PM EDT | 20.00 | 5.51 | 4.80 | 6.90 | 0.00 | - | 2 | 2 | 147.56% |
OSCR240419P00021000 | 2024-03-04 4:53PM EDT | 21.00 | 5.78 | 5.90 | 6.20 | 0.00 | - | 2 | 0 | 83.98% |
OSCR240419P00025000 | 2024-02-08 2:30PM EDT | 25.00 | 8.20 | 9.00 | 11.50 | 0.00 | - | - | 15 | 127.34% |