Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ROM240517C00025000 | 2023-09-26 11:15AM EDT | 25.00 | 15.85 | 13.60 | 15.60 | 0.00 | - | - | 1 | 0.00% |
ROM240517C00030000 | 2023-11-17 12:42PM EDT | 30.00 | 18.70 | 21.00 | 25.30 | 0.00 | - | 1 | 1 | 0.00% |
ROM240517C00034000 | 2023-11-03 2:00PM EDT | 34.00 | 11.20 | 14.70 | 18.40 | 0.00 | - | 5 | 5 | 0.00% |
ROM240517C00038000 | 2024-04-04 1:21PM EDT | 38.00 | 23.83 | 17.50 | 20.10 | 0.00 | - | 1 | 0 | 0.00% |
ROM240517C00042000 | 2024-02-14 10:34AM EDT | 42.00 | 18.00 | 16.30 | 19.40 | 0.00 | - | 2 | 4 | 289.75% |
ROM240517C00043000 | 2024-02-13 11:20AM EDT | 43.00 | 16.00 | 17.10 | 20.10 | 0.00 | - | - | 7 | 380.47% |
ROM240517C00044000 | 2024-02-22 10:45AM EDT | 44.00 | 16.00 | 16.00 | 19.90 | 0.00 | - | 3 | 31 | 381.45% |
ROM240517C00045000 | 2024-03-13 11:46AM EDT | 45.00 | 15.50 | 13.50 | 15.80 | 0.00 | - | 1 | 7 | 233.20% |
ROM240517C00047000 | 2024-01-24 11:13AM EDT | 47.00 | 13.60 | 12.20 | 15.00 | 0.00 | - | 1 | 2 | 259.96% |
ROM240517C00048000 | 2024-05-06 9:30AM EDT | 48.00 | 9.00 | 9.10 | 11.80 | +4.20 | +87.50% | 2 | 251 | 89.06% |
ROM240517C00049000 | 2024-04-19 3:32PM EDT | 49.00 | 4.39 | 8.10 | 10.90 | 0.00 | - | 3 | 16 | 90.23% |
ROM240517C00050000 | 2024-05-03 1:51PM EDT | 50.00 | 5.70 | 7.10 | 9.80 | 0.00 | - | 3 | 18 | 73.05% |
ROM240517C00051000 | 2024-05-06 9:30AM EDT | 51.00 | 6.45 | 6.10 | 8.90 | +1.95 | +43.33% | 1 | 2 | 73.05% |
ROM240517C00052000 | 2024-05-02 10:19AM EDT | 52.00 | 2.31 | 5.10 | 7.80 | 0.00 | - | 1 | 16 | 57.42% |
ROM240517C00053000 | 2024-01-17 1:36PM EDT | 53.00 | 4.15 | 6.00 | 7.90 | 0.00 | - | 1 | 1 | 140.23% |
ROM240517C00054000 | 2024-04-22 11:17AM EDT | 54.00 | 1.40 | 3.40 | 5.80 | 0.00 | - | 1 | 6 | 56.25% |
ROM240517C00055000 | 2024-05-06 9:35AM EDT | 55.00 | 2.95 | 2.45 | 4.50 | +0.40 | +15.69% | 1 | 4 | 92.33% |
ROM240517C00056000 | 2024-05-03 11:35AM EDT | 56.00 | 2.20 | 1.55 | 4.00 | 0.00 | - | 5 | 7 | 98.83% |
ROM240517C00057000 | 2024-04-17 10:35AM EDT | 57.00 | 2.30 | 1.30 | 2.15 | -0.20 | -8.00% | 5 | 12 | 49.90% |
ROM240517C00058000 | 2024-05-03 9:39AM EDT | 58.00 | 1.02 | 0.00 | 2.25 | 0.00 | - | 1 | 15 | 75.49% |
ROM240517C00059000 | 2024-05-06 9:30AM EDT | 59.00 | 0.85 | 0.00 | 1.80 | -3.65 | -81.11% | 3 | 8 | 76.37% |
ROM240517C00060000 | 2024-05-03 12:23PM EDT | 60.00 | 0.45 | 0.25 | 1.65 | 0.00 | - | 1 | 13 | 59.03% |
ROM240517C00061000 | 2024-04-29 9:33AM EDT | 61.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 4 | 14 | 62.99% |
ROM240517C00063000 | 2024-04-22 2:59PM EDT | 63.00 | 0.10 | 0.00 | 0.35 | +0.01 | +11.11% | 1 | 3 | 51.07% |
ROM240517C00064000 | 2024-03-18 9:35AM EDT | 64.00 | 2.50 | 0.05 | 1.45 | 0.00 | - | - | 1 | 93.55% |
ROM240517C00065000 | 2024-04-17 11:21AM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 80.96% |
ROM240517C00075000 | 2024-01-24 4:17PM EDT | 75.00 | 0.60 | 0.15 | 1.45 | 0.00 | - | 1 | 2 | 180.18% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ROM240517P00030000 | 2023-10-19 3:04PM EDT | 30.00 | 1.95 | 0.60 | 0.80 | 0.00 | - | 5 | 11 | 404.30% |
ROM240517P00032000 | 2023-09-21 10:02AM EDT | 32.00 | 2.30 | 2.55 | 2.90 | 0.00 | - | - | 1 | 564.65% |
ROM240517P00037000 | 2023-10-26 3:35PM EDT | 37.00 | 4.79 | 1.15 | 1.50 | 0.00 | - | - | 0 | 356.05% |
ROM240517P00038000 | 2024-01-04 12:29PM EDT | 38.00 | 1.15 | 0.00 | 1.95 | 0.00 | - | 3 | 5 | 309.57% |
ROM240517P00040000 | 2024-01-29 4:12PM EDT | 40.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 10 | 3 | 218.16% |
ROM240517P00044000 | 2023-12-11 12:32PM EDT | 44.00 | 2.30 | 1.30 | 1.65 | 0.00 | - | - | 1 | 261.23% |
ROM240517P00045000 | 2024-04-19 10:35AM EDT | 45.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 161.91% |
ROM240517P00047000 | 2024-04-30 2:08PM EDT | 47.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 140.43% |
ROM240517P00048000 | 2023-11-15 11:23AM EDT | 48.00 | 4.79 | 2.25 | 3.30 | 0.00 | - | 1 | 2 | 273.05% |
ROM240517P00049000 | 2024-02-21 11:56AM EDT | 49.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 119.53% |
ROM240517P00050000 | 2024-04-30 3:54PM EDT | 50.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 109.08% |
ROM240517P00051000 | 2024-05-01 3:20PM EDT | 51.00 | 0.14 | 0.00 | 0.75 | -0.51 | -78.46% | 2 | 6 | 98.63% |
ROM240517P00052000 | 2024-05-03 2:01PM EDT | 52.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 88.28% |
ROM240517P00053000 | 2024-05-02 12:01PM EDT | 53.00 | 0.18 | 0.00 | 0.30 | -1.40 | -88.61% | 1 | 1 | 59.96% |
ROM240517P00054000 | 2024-04-18 2:38PM EDT | 54.00 | 2.70 | 0.00 | 0.70 | 0.00 | - | 35 | 35 | 65.82% |
ROM240517P00055000 | 2024-04-30 3:19PM EDT | 55.00 | 0.35 | 0.00 | 1.10 | -1.80 | -83.72% | 1 | 7 | 65.92% |
ROM240517P00058000 | 2024-04-30 10:46AM EDT | 58.00 | 0.65 | 0.00 | 2.05 | -2.36 | -78.41% | 1 | 7 | 82.42% |
ROM240517P00059000 | 2024-04-10 9:30AM EDT | 59.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
ROM240517P00060000 | 2024-05-02 2:29PM EDT | 60.00 | 6.45 | 0.75 | 2.90 | 0.00 | - | 4 | 8 | 72.02% |
ROM240517P00061000 | 2024-04-19 2:39PM EDT | 61.00 | 9.35 | 1.40 | 3.40 | 0.00 | - | 4 | 4 | 64.55% |
ROM240517P00063000 | 2024-03-12 2:09PM EDT | 63.00 | 4.40 | 2.95 | 4.10 | 0.00 | - | - | 3 | 0.00% |