Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
OTIS240419C00085000 | 2024-03-07 3:49PM EDT | 85.00 | 12.14 | 12.80 | 16.40 | 0.00 | - | - | 15 | 78.88% |
OTIS240419C00087500 | 2024-03-22 2:58PM EDT | 87.50 | 12.45 | 11.60 | 12.20 | 0.00 | - | 10 | 44 | 41.99% |
OTIS240419C00090000 | 2024-03-21 2:18PM EDT | 90.00 | 10.05 | 8.10 | 9.70 | 0.00 | - | 1 | 41 | 35.01% |
OTIS240419C00092500 | 2024-03-27 12:46PM EDT | 92.50 | 7.30 | 6.90 | 7.30 | 0.00 | - | 1 | 106 | 29.54% |
OTIS240419C00095000 | 2024-03-27 1:24PM EDT | 95.00 | 4.80 | 4.50 | 4.80 | 0.00 | - | 6 | 118 | 21.88% |
OTIS240419C00097500 | 2024-03-28 9:33AM EDT | 97.50 | 2.80 | 2.50 | 2.70 | +0.10 | +3.70% | 21 | 587 | 17.95% |
OTIS240419C00100000 | 2024-03-28 12:10PM EDT | 100.00 | 1.30 | 1.00 | 1.20 | +0.06 | +4.84% | 32 | 358 | 16.02% |
OTIS240419C00105000 | 2024-03-27 3:34PM EDT | 105.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 1 | 11 | 14.84% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
OTIS240419P00080000 | 2024-03-15 9:30AM EDT | 80.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 52.25% |
OTIS240419P00082500 | 2024-02-23 11:37AM EDT | 82.50 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 54.10% |
OTIS240419P00085000 | 2024-03-15 10:20AM EDT | 85.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 11 | 38.09% |
OTIS240419P00087500 | 2024-03-05 3:33PM EDT | 87.50 | 0.35 | 0.00 | 0.50 | 0.00 | - | 11 | 13 | 40.48% |
OTIS240419P00090000 | 2024-03-28 12:08PM EDT | 90.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 1 | 22 | 22.75% |
OTIS240419P00092500 | 2024-03-27 3:34PM EDT | 92.50 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 25 | 19.04% |
OTIS240419P00095000 | 2024-03-28 2:14PM EDT | 95.00 | 0.25 | 0.20 | 0.30 | -0.08 | -24.24% | 2 | 114 | 16.19% |
OTIS240419P00097500 | 2024-03-28 9:34AM EDT | 97.50 | 0.50 | 0.55 | 0.70 | -0.08 | -13.79% | 1 | 265 | 13.84% |
OTIS240419P00100000 | 2024-03-25 12:42PM EDT | 100.00 | 1.70 | 1.55 | 1.80 | 0.00 | - | 1 | 127 | 13.23% |