Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SHAK240322C00070000 | 2024-02-07 12:38PM EDT | 70.00 | 8.70 | 32.10 | 35.10 | 0.00 | - | - | 1 | 253.42% |
SHAK240322C00076000 | 2024-03-15 12:37PM EDT | 76.00 | 27.06 | 26.30 | 30.20 | 0.00 | - | - | 1 | 248.54% |
SHAK240322C00077000 | 2024-03-05 10:39AM EDT | 77.00 | 26.17 | 25.70 | 28.70 | 0.00 | - | 1 | 1 | 237.79% |
SHAK240322C00078000 | 2024-03-18 3:55PM EDT | 78.00 | 27.00 | 24.70 | 28.30 | +6.16 | +29.56% | 1 | 26 | 244.92% |
SHAK240322C00079000 | 2024-02-15 10:40AM EDT | 79.00 | 16.10 | 23.80 | 26.30 | 0.00 | - | 2 | 0 | 214.16% |
SHAK240322C00080000 | 2024-03-15 12:20PM EDT | 80.00 | 22.65 | 22.80 | 26.00 | 0.00 | - | 2 | 8 | 223.93% |
SHAK240322C00082000 | 2024-02-13 1:54PM EDT | 82.00 | 3.18 | 19.60 | 22.90 | 0.00 | - | 2 | 3 | 142.38% |
SHAK240322C00085000 | 2024-02-05 11:16AM EDT | 85.00 | 1.42 | 14.60 | 17.20 | 0.00 | - | 1 | 1 | 0.00% |
SHAK240322C00086000 | 2024-02-16 1:05PM EDT | 86.00 | 12.95 | 16.70 | 19.40 | 0.00 | - | 1 | 1 | 161.62% |
SHAK240322C00087000 | 2024-02-16 1:05PM EDT | 87.00 | 12.05 | 15.30 | 17.60 | 0.00 | - | 1 | 3 | 124.81% |
SHAK240322C00088000 | 2024-02-15 11:02AM EDT | 88.00 | 7.63 | 14.90 | 16.60 | 0.00 | - | 1 | 1 | 133.59% |
SHAK240322C00090000 | 2024-02-15 4:10PM EDT | 90.00 | 10.15 | 12.90 | 14.90 | 0.00 | - | 10 | 3 | 126.07% |
SHAK240322C00092000 | 2024-03-18 3:57PM EDT | 92.00 | 13.13 | 11.10 | 14.20 | +0.66 | +5.29% | 2 | 5 | 138.48% |
SHAK240322C00093000 | 2024-03-14 10:14AM EDT | 93.00 | 11.35 | 9.80 | 12.90 | 0.00 | - | 5 | 0 | 120.51% |
SHAK240322C00094000 | 2024-03-14 10:14AM EDT | 94.00 | 10.10 | 8.90 | 11.90 | 0.00 | - | 5 | 0 | 114.31% |
SHAK240322C00095000 | 2024-03-18 3:59PM EDT | 95.00 | 10.11 | 8.00 | 10.60 | +0.66 | +6.98% | 5 | 30 | 103.22% |
SHAK240322C00096000 | 2024-03-18 3:59PM EDT | 96.00 | 8.87 | 7.60 | 8.80 | +0.64 | +7.78% | 7 | 22 | 92.19% |
SHAK240322C00097000 | 2024-03-05 2:12PM EDT | 97.00 | 6.00 | 7.00 | 7.90 | 0.00 | - | 2 | 4 | 91.60% |
SHAK240322C00098000 | 2024-03-15 12:11PM EDT | 98.00 | 5.37 | 5.80 | 6.90 | 0.00 | - | 3 | 4 | 80.42% |
SHAK240322C00099000 | 2024-03-12 9:45AM EDT | 99.00 | 4.30 | 5.00 | 5.80 | 0.00 | - | 1 | 1 | 73.29% |
SHAK240322C00100000 | 2024-03-15 2:17PM EDT | 100.00 | 4.32 | 4.20 | 5.10 | 0.00 | - | 6 | 96 | 70.85% |
SHAK240322C00101000 | 2024-03-18 10:52AM EDT | 101.00 | 4.75 | 3.50 | 4.10 | +1.57 | +49.37% | 6 | 76 | 64.99% |
SHAK240322C00102000 | 2024-03-15 3:19PM EDT | 102.00 | 3.10 | 3.10 | 3.50 | 0.00 | - | 8 | 21 | 66.50% |
SHAK240322C00103000 | 2024-03-18 12:54PM EDT | 103.00 | 3.50 | 2.20 | 2.75 | +0.89 | +34.10% | 14 | 26 | 59.13% |
SHAK240322C00104000 | 2024-03-18 2:05PM EDT | 104.00 | 2.75 | 1.90 | 2.25 | +1.14 | +70.81% | 4 | 31 | 60.25% |
SHAK240322C00105000 | 2024-03-18 2:39PM EDT | 105.00 | 2.30 | 1.25 | 1.70 | +1.20 | +109.09% | 40 | 176 | 55.13% |
SHAK240322C00106000 | 2024-03-18 12:14PM EDT | 106.00 | 1.90 | 0.90 | 1.30 | +0.67 | +54.47% | 23 | 72 | 53.66% |
SHAK240322C00107000 | 2024-03-19 9:32AM EDT | 107.00 | 0.87 | 0.70 | 0.95 | -0.13 | -13.00% | 5 | 165 | 53.22% |
SHAK240322C00108000 | 2024-03-18 3:58PM EDT | 108.00 | 0.90 | 0.40 | 0.75 | -0.68 | -43.04% | 93 | 76 | 51.76% |
SHAK240322C00109000 | 2024-03-18 3:56PM EDT | 109.00 | 0.67 | 0.30 | 0.55 | +0.12 | +21.82% | 29 | 83 | 52.05% |
SHAK240322C00110000 | 2024-03-18 3:56PM EDT | 110.00 | 0.50 | 0.25 | 0.40 | -0.30 | -37.50% | 51 | 51 | 52.98% |
SHAK240322C00111000 | 2024-03-18 2:41PM EDT | 111.00 | 0.40 | 0.15 | 0.30 | +0.02 | +5.26% | 21 | 38 | 52.64% |
SHAK240322C00112000 | 2024-03-18 12:54PM EDT | 112.00 | 0.25 | 0.10 | 0.20 | -0.25 | -50.00% | 164 | 22 | 52.15% |
SHAK240322C00113000 | 2024-03-18 11:28AM EDT | 113.00 | 0.21 | 0.10 | 0.20 | +0.21 | - | - | 3 | 56.25% |
SHAK240322C00114000 | 2024-03-18 10:52AM EDT | 114.00 | 0.19 | 0.00 | 0.75 | -0.01 | -5.00% | 5 | 42 | 74.80% |
SHAK240322C00115000 | 2024-03-18 3:54PM EDT | 115.00 | 0.10 | 0.00 | 0.75 | -0.10 | -50.00% | 50 | 50 | 79.30% |
SHAK240322C00116000 | 2024-03-18 9:56AM EDT | 116.00 | 0.05 | - | 0.75 | +0.05 | - | - | 5 | 101.56% |
SHAK240322C00117000 | 2024-03-13 2:24PM EDT | 117.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 88.18% |
SHAK240322C00119000 | 2024-03-13 3:27PM EDT | 119.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 96.68% |
SHAK240322C00120000 | 2024-03-13 3:54PM EDT | 120.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 6 | 56 | 100.78% |
SHAK240322C00125000 | 2024-03-01 2:27PM EDT | 125.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 120.31% |
SHAK240322C00135000 | 2024-03-04 4:04PM EDT | 135.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 155.37% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SHAK240322P00066000 | 2024-02-20 11:16AM EDT | 66.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 247.27% |
SHAK240322P00070000 | 2024-02-05 2:37PM EDT | 70.00 | 2.35 | 0.00 | 0.75 | 0.00 | - | - | 2 | 219.34% |
SHAK240322P00072000 | 2024-02-15 1:09PM EDT | 72.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 205.66% |
SHAK240322P00073000 | 2024-02-15 3:25PM EDT | 73.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 199.02% |
SHAK240322P00075000 | 2024-02-13 1:54PM EDT | 75.00 | 3.15 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 185.94% |
SHAK240322P00076000 | 2024-02-13 12:16PM EDT | 76.00 | 3.74 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 179.49% |
SHAK240322P00078000 | 2024-02-05 10:44AM EDT | 78.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
SHAK240322P00080000 | 2024-03-06 1:17PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 154.20% |
SHAK240322P00084000 | 2024-02-16 12:15PM EDT | 84.00 | 0.66 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 129.69% |
SHAK240322P00085000 | 2024-03-18 11:21AM EDT | 85.00 | 0.03 | 0.00 | 0.75 | -0.02 | -40.00% | 2 | 27 | 123.63% |
SHAK240322P00086000 | 2024-03-05 4:43PM EDT | 86.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 117.58% |
SHAK240322P00090000 | 2024-03-18 10:44AM EDT | 90.00 | 0.06 | 0.00 | 0.75 | -0.24 | -80.00% | 6 | 355 | 93.65% |
SHAK240322P00091000 | 2024-03-01 11:04AM EDT | 91.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 87.70% |
SHAK240322P00092000 | 2024-03-11 11:03AM EDT | 92.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 81.74% |
SHAK240322P00093000 | 2024-03-08 10:44AM EDT | 93.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 8 | 19 | 75.78% |
SHAK240322P00094000 | 2024-03-11 3:20PM EDT | 94.00 | 0.99 | 0.00 | 0.75 | 0.00 | - | 8 | 3 | 69.73% |
SHAK240322P00095000 | 2024-03-18 1:38PM EDT | 95.00 | 0.08 | 0.00 | 0.50 | -0.08 | -50.00% | 15 | 101 | 57.03% |
SHAK240322P00096000 | 2024-03-11 10:46AM EDT | 96.00 | 1.00 | 0.10 | 0.75 | 0.00 | - | 8 | 14 | 59.86% |
SHAK240322P00097000 | 2024-03-18 3:30PM EDT | 97.00 | 0.15 | 0.10 | 0.25 | -0.21 | -58.33% | 30 | 87 | 45.51% |
SHAK240322P00098000 | 2024-03-15 2:29PM EDT | 98.00 | 0.54 | 0.15 | 0.30 | 0.00 | - | 13 | 65 | 41.94% |
SHAK240322P00099000 | 2024-03-18 2:57PM EDT | 99.00 | 0.30 | 0.25 | 0.45 | -0.44 | -59.46% | 42 | 62 | 41.31% |
SHAK240322P00100000 | 2024-03-18 2:55PM EDT | 100.00 | 0.35 | 0.45 | 0.65 | -0.55 | -61.11% | 6 | 44 | 40.53% |
SHAK240322P00101000 | 2024-03-18 12:31PM EDT | 101.00 | 0.50 | 0.60 | 0.95 | -0.68 | -57.63% | 108 | 131 | 40.53% |
SHAK240322P00102000 | 2024-03-18 1:08PM EDT | 102.00 | 1.07 | 0.90 | 1.20 | -0.60 | -35.93% | 6 | 37 | 37.31% |
SHAK240322P00103000 | 2024-03-18 10:53AM EDT | 103.00 | 1.15 | 1.20 | 1.45 | -0.74 | -39.15% | 13 | 33 | 32.18% |
SHAK240322P00104000 | 2024-03-18 1:52PM EDT | 104.00 | 1.38 | 1.55 | 2.15 | -1.12 | -44.80% | 23 | 30 | 35.11% |
SHAK240322P00105000 | 2024-03-18 2:28PM EDT | 105.00 | 1.75 | 2.00 | 2.75 | -1.35 | -43.55% | 47 | 94 | 33.15% |
SHAK240322P00106000 | 2024-03-18 2:09PM EDT | 106.00 | 2.30 | 2.85 | 3.30 | -0.90 | -28.13% | 3 | 33 | 24.81% |
SHAK240322P00107000 | 2024-03-18 3:08PM EDT | 107.00 | 3.00 | 3.50 | 4.20 | -3.80 | -55.88% | 22 | 39 | 24.12% |
SHAK240322P00108000 | 2024-03-19 9:38AM EDT | 108.00 | 4.60 | 4.20 | 4.90 | -0.10 | -2.13% | 1 | 29 | 0.00% |
SHAK240322P00109000 | 2024-03-01 1:06PM EDT | 109.00 | 5.20 | 3.30 | 5.90 | 0.00 | - | 1 | 1 | 0.00% |
SHAK240322P00110000 | 2024-03-01 12:25PM EDT | 110.00 | 5.50 | 5.70 | 6.60 | 0.00 | - | 1 | 13 | 0.00% |