Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QSR240419C00055000 | 2024-03-04 10:52AM EDT | 55.00 | 22.70 | 23.30 | 26.60 | 0.00 | - | 3 | 0 | 95.80% |
QSR240419C00057500 | 2023-10-19 10:02AM EDT | 57.50 | 9.60 | 12.60 | 16.00 | 0.00 | - | 1 | 2 | 0.00% |
QSR240419C00060000 | 2024-03-20 11:47AM EDT | 60.00 | 20.72 | 18.40 | 20.60 | 0.00 | - | 2 | 2 | 98.54% |
QSR240419C00062500 | 2024-03-19 3:00PM EDT | 62.50 | 18.60 | 15.60 | 19.20 | 0.00 | - | 40 | 0 | 66.02% |
QSR240419C00065000 | 2024-03-19 3:00PM EDT | 65.00 | 15.00 | 14.00 | 15.20 | 0.00 | - | 130 | 0 | 67.04% |
QSR240419C00067500 | 2024-03-19 3:00PM EDT | 67.50 | 12.80 | 10.80 | 14.10 | 0.00 | - | 75 | 0 | 50.54% |
QSR240419C00070000 | 2024-03-19 3:00PM EDT | 70.00 | 10.20 | 8.20 | 10.10 | 0.00 | - | 151 | 1 | 45.85% |
QSR240419C00072500 | 2024-03-18 10:26AM EDT | 72.50 | 7.39 | 6.10 | 7.70 | 0.00 | - | 1 | 2 | 38.82% |
QSR240419C00075000 | 2024-03-27 11:24AM EDT | 75.00 | 4.23 | 4.70 | 5.00 | 0.00 | - | 6 | 705 | 25.44% |
QSR240419C00077500 | 2024-03-27 11:24AM EDT | 77.50 | 2.28 | 2.65 | 2.75 | 0.00 | - | 7 | 2,065 | 19.48% |
QSR240419C00080000 | 2024-03-28 1:55PM EDT | 80.00 | 1.20 | 1.10 | 1.25 | +0.10 | +9.09% | 59 | 1,189 | 18.51% |
QSR240419C00082500 | 2024-03-28 1:57PM EDT | 82.50 | 0.39 | 0.30 | 0.40 | +0.09 | +30.00% | 17 | 359 | 17.48% |
QSR240419C00085000 | 2024-03-27 3:40PM EDT | 85.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 30 | 319 | 19.14% |
QSR240419C00087500 | 2024-03-22 11:18AM EDT | 87.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 13 | 248 | 39.75% |
QSR240419C00090000 | 2024-03-14 9:30AM EDT | 90.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 25.20% |
QSR240419C00095000 | 2024-01-24 1:40PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 100 | 59.72% |
QSR240419C00105000 | 2023-12-28 1:43PM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 51 | 54.69% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QSR240419P00032500 | 2023-10-25 11:58AM EDT | 32.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 0 | 148.44% |
QSR240419P00035000 | 2023-09-25 1:27PM EDT | 35.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 185.35% |
QSR240419P00047500 | 2024-01-24 10:59AM EDT | 47.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 123.24% |
QSR240419P00050000 | 2023-12-07 2:26PM EDT | 50.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 89.45% |
QSR240419P00055000 | 2024-03-22 11:42AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 94 | 66.02% |
QSR240419P00057500 | 2024-03-22 11:42AM EDT | 57.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 22 | 58.98% |
QSR240419P00060000 | 2024-03-22 11:40AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 54 | 170 | 51.95% |
QSR240419P00062500 | 2024-03-28 12:40PM EDT | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 237 | 50.59% |
QSR240419P00065000 | 2024-03-27 1:32PM EDT | 65.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 20 | 72 | 46.88% |
QSR240419P00067500 | 2024-03-12 12:19PM EDT | 67.50 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 88 | 39.55% |
QSR240419P00070000 | 2024-03-07 4:53PM EDT | 70.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 573 | 636 | 36.33% |
QSR240419P00072500 | 2024-03-28 2:08PM EDT | 72.50 | 0.06 | 0.05 | 0.10 | -0.07 | -53.85% | 1 | 1,102 | 22.95% |
QSR240419P00075000 | 2024-03-25 3:11PM EDT | 75.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 17 | 951 | 20.41% |
QSR240419P00077500 | 2024-03-27 12:16PM EDT | 77.50 | 0.95 | 0.55 | 0.60 | 0.00 | - | 1 | 192 | 17.58% |
QSR240419P00080000 | 2024-03-27 3:43PM EDT | 80.00 | 1.52 | 1.50 | 1.60 | -0.33 | -17.84% | 1 | 387 | 16.87% |
QSR240419P00082500 | 2024-03-20 2:56PM EDT | 82.50 | 2.46 | 3.10 | 3.40 | 0.00 | - | 2 | 21 | 17.85% |
QSR240419P00085000 | 2024-02-02 12:30PM EDT | 85.00 | 6.90 | 6.70 | 9.90 | 0.00 | - | 50 | 50 | 61.99% |