Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RJF240419C00110000 | 2024-03-13 1:48PM EDT | 110.00 | 11.15 | 9.00 | 13.00 | 0.00 | - | - | 6 | 43.98% |
RJF240419C00115000 | 2024-03-15 2:35PM EDT | 115.00 | 7.10 | 5.90 | 7.80 | 0.00 | - | 2 | 10 | 29.85% |
RJF240419C00120000 | 2024-03-18 10:38AM EDT | 120.00 | 3.60 | 3.40 | 4.00 | -0.20 | -5.26% | 19 | 219 | 24.59% |
RJF240419C00125000 | 2024-03-18 1:17PM EDT | 125.00 | 1.45 | 1.30 | 1.50 | -0.15 | -9.37% | 93 | 337 | 21.42% |
RJF240419C00130000 | 2024-03-18 1:08PM EDT | 130.00 | 0.35 | 0.30 | 0.50 | -0.10 | -22.22% | 2 | 260 | 21.31% |
RJF240419C00135000 | 2024-03-18 3:04PM EDT | 135.00 | 0.10 | 0.10 | 0.35 | -0.03 | -23.08% | 6 | 17 | 26.17% |
RJF240419C00140000 | 2024-03-15 2:22PM EDT | 140.00 | 0.05 | - | 0.20 | 0.00 | - | - | 10 | 28.91% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RJF240419P00095000 | 2024-02-16 4:48PM EDT | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.98% |
RJF240419P00105000 | 2024-02-27 11:48AM EDT | 105.00 | 0.54 | 0.00 | 0.50 | 0.00 | - | 20 | 35 | 35.72% |
RJF240419P00110000 | 2024-03-11 11:37AM EDT | 110.00 | 1.00 | 0.25 | 0.50 | 0.00 | - | 1 | 25 | 26.56% |
RJF240419P00115000 | 2024-03-18 10:29AM EDT | 115.00 | 1.00 | 1.00 | 1.20 | -0.15 | -13.04% | 10 | 72 | 24.23% |
RJF240419P00120000 | 2024-03-18 10:01AM EDT | 120.00 | 2.55 | 2.15 | 2.60 | -0.15 | -5.56% | 2 | 196 | 21.49% |
RJF240419P00125000 | 2024-02-28 11:16AM EDT | 125.00 | 6.80 | 5.20 | 6.10 | 0.00 | - | - | 0 | 25.75% |