Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RARE240517C00025000 | 2024-02-08 3:25PM EDT | 25.00 | 21.40 | 24.20 | 28.50 | 0.00 | - | 12 | 0 | 822.17% |
RARE240517C00030000 | 2024-01-25 3:38PM EDT | 30.00 | 16.70 | 18.70 | 23.00 | 0.00 | - | 7 | 17 | 624.41% |
RARE240517C00040000 | 2024-05-02 3:44PM EDT | 40.00 | 4.10 | 1.65 | 2.80 | 0.00 | - | 3 | 28 | 60.55% |
RARE240517C00045000 | 2024-05-07 10:27AM EDT | 45.00 | 0.42 | 0.00 | 0.75 | -0.93 | -68.89% | 2 | 951 | 66.02% |
RARE240517C00050000 | 2024-05-03 9:37AM EDT | 50.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 5 | 1,366 | 182.71% |
RARE240517C00055000 | 2024-04-30 11:28AM EDT | 55.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 500 | 295 | 108.59% |
RARE240517C00060000 | 2024-04-12 1:47PM EDT | 60.00 | 2.65 | 0.00 | 0.75 | 0.00 | - | 25 | 803 | 146.48% |
RARE240517C00065000 | 2024-04-15 10:58AM EDT | 65.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 156.25% |
RARE240517C00070000 | 2024-04-05 9:30AM EDT | 70.00 | 0.60 | 0.00 | 2.00 | 0.00 | - | 5 | 51 | 240.63% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RARE240517P00030000 | 2024-03-18 9:30AM EDT | 30.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
RARE240517P00035000 | 2024-05-01 2:57PM EDT | 35.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 130 | 95.31% |
RARE240517P00040000 | 2024-05-03 9:40AM EDT | 40.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 10 | 1,157 | 60.94% |
RARE240517P00045000 | 2024-05-02 2:32PM EDT | 45.00 | 2.80 | 2.40 | 3.90 | 0.00 | - | 10 | 648 | 70.70% |
RARE240517P00050000 | 2024-05-03 2:35PM EDT | 50.00 | 5.70 | 7.10 | 9.80 | 0.00 | - | 5 | 20 | 90.63% |
RARE240517P00055000 | 2024-04-22 1:37PM EDT | 55.00 | 11.00 | 12.00 | 14.50 | 0.00 | - | 2 | 3 | 104.69% |
RARE240517P00060000 | 2023-10-18 10:18AM EDT | 60.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |