Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SAIC240419C00115000 | 2024-03-06 10:40AM EDT | 115.00 | 29.80 | 14.00 | 18.50 | 0.00 | - | 1 | 1 | 65.55% |
SAIC240419C00120000 | 2024-03-28 10:12AM EDT | 120.00 | 10.50 | 9.00 | 13.20 | +2.40 | +29.63% | 1 | 3 | 49.07% |
SAIC240419C00125000 | 2024-03-27 10:42AM EDT | 125.00 | 5.00 | 5.70 | 7.70 | 0.00 | - | 5 | 42 | 30.91% |
SAIC240419C00130000 | 2024-03-28 1:01PM EDT | 130.00 | 2.78 | 2.75 | 3.30 | +0.78 | +39.00% | 2 | 50 | 20.98% |
SAIC240419C00135000 | 2024-03-28 11:49AM EDT | 135.00 | 0.82 | 0.75 | 0.95 | +0.11 | +15.49% | 13 | 93 | 18.25% |
SAIC240419C00140000 | 2024-03-28 10:08AM EDT | 140.00 | 0.15 | 0.15 | 0.35 | -0.06 | -28.57% | 2 | 93 | 20.85% |
SAIC240419C00145000 | 2024-03-27 2:46PM EDT | 145.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 215 | 23.73% |
SAIC240419C00150000 | 2024-03-28 11:10AM EDT | 150.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 2 | 245 | 29.88% |
SAIC240419C00155000 | 2024-03-19 2:51PM EDT | 155.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 98 | 39.11% |
SAIC240419C00160000 | 2024-03-20 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 386 | 38.48% |
SAIC240419C00165000 | 2024-03-18 2:49PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 41 | 39.45% |
SAIC240419C00170000 | 2024-03-15 2:47PM EDT | 170.00 | 0.95 | 0.00 | 1.25 | 0.00 | - | 2 | 3 | 66.26% |
SAIC240419C00175000 | 2024-03-15 3:37PM EDT | 175.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | - | 1 | 71.78% |
SAIC240419C00195000 | 2024-03-18 3:49PM EDT | 195.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 1 | 91.60% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SAIC240419P00075000 | 2024-03-18 9:30AM EDT | 75.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 1 | 132.32% |
SAIC240419P00100000 | 2024-03-18 1:07PM EDT | 100.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 5 | 72.41% |
SAIC240419P00105000 | 2024-03-18 11:19AM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 6 | 48.83% |
SAIC240419P00110000 | 2024-03-22 10:32AM EDT | 110.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 10 | 43.46% |
SAIC240419P00115000 | 2024-03-26 3:59PM EDT | 115.00 | 0.33 | 0.00 | 2.25 | 0.00 | - | 2 | 26 | 63.31% |
SAIC240419P00120000 | 2024-03-28 10:15AM EDT | 120.00 | 0.15 | 0.10 | 0.25 | -0.25 | -62.50% | 2 | 84 | 24.22% |
SAIC240419P00125000 | 2024-03-28 12:27PM EDT | 125.00 | 0.45 | 0.35 | 0.55 | -0.40 | -47.06% | 5 | 151 | 19.41% |
SAIC240419P00130000 | 2024-03-28 12:27PM EDT | 130.00 | 1.70 | 1.45 | 1.75 | -2.19 | -56.30% | 5 | 65 | 17.12% |
SAIC240419P00135000 | 2024-03-20 3:12PM EDT | 135.00 | 8.25 | 4.20 | 5.90 | 0.00 | - | 6 | 40 | 26.92% |
SAIC240419P00140000 | 2024-03-19 1:09PM EDT | 140.00 | 13.10 | 7.30 | 11.50 | 0.00 | - | 4 | 32 | 44.19% |
SAIC240419P00145000 | 2024-03-28 11:45AM EDT | 145.00 | 14.22 | 13.50 | 14.70 | -1.98 | -12.22% | 2 | 16 | 35.01% |
SAIC240419P00150000 | 2024-03-20 9:58AM EDT | 150.00 | 21.20 | 17.10 | 21.50 | 0.00 | - | 1 | 0 | 64.38% |
SAIC240419P00155000 | 2024-03-19 3:59PM EDT | 155.00 | 28.20 | 22.20 | 26.50 | 0.00 | - | 16 | 0 | 73.11% |