Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240726C00003500 | 2024-06-24 1:57PM EDT | 3.50 | 2.86 | 2.81 | 2.97 | 0.00 | - | 4 | 2 | 132.81% |
| SOFI240726C00004500 | 2024-06-26 11:59AM EDT | 4.50 | 1.98 | 1.87 | 2.04 | -0.01 | -0.50% | 50 | 2 | 78.13% |
| SOFI240726C00005000 | 2024-06-26 10:16AM EDT | 5.00 | 1.49 | 1.39 | 1.51 | +0.11 | +7.97% | 2 | 59 | 56.25% |
| SOFI240726C00005500 | 2024-06-26 12:44PM EDT | 5.50 | 0.98 | 0.98 | 1.03 | -0.14 | -12.50% | 10 | 167 | 53.91% |
| SOFI240726C00006000 | 2024-06-26 2:21PM EDT | 6.00 | 0.58 | 0.56 | 0.59 | -0.10 | -14.71% | 53 | 1,000 | 46.48% |
| SOFI240726C00006500 | 2024-06-26 2:29PM EDT | 6.50 | 0.29 | 0.28 | 0.31 | -0.08 | -21.62% | 350 | 3,624 | 46.09% |
| SOFI240726C00007000 | 2024-06-26 2:21PM EDT | 7.00 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 461 | 5,599 | 45.70% |
| SOFI240726C00007500 | 2024-06-26 2:42PM EDT | 7.50 | 0.07 | 0.05 | 0.07 | -0.03 | -37.50% | 207 | 3,283 | 48.83% |
| SOFI240726C00008000 | 2024-06-26 1:19PM EDT | 8.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 275 | 3,959 | 54.69% |
| SOFI240726C00008500 | 2024-06-26 1:44PM EDT | 8.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 71 | 964 | 60.16% |
| SOFI240726C00009000 | 2024-06-26 12:46PM EDT | 9.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 114 | 1,158 | 67.19% |
| SOFI240726C00009500 | 2024-06-24 12:36PM EDT | 9.50 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 40 | 424 | 75.00% |
| SOFI240726C00010000 | 2024-06-25 9:55AM EDT | 10.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 26 | 486 | 85.94% |
| SOFI240726C00010500 | 2024-06-26 11:12AM EDT | 10.50 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 13 | 252 | 92.19% |
| SOFI240726C00011000 | 2024-06-25 2:52PM EDT | 11.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 110 | 92.97% |
| SOFI240726C00013000 | 2024-06-07 11:39AM EDT | 13.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 217.19% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240726P00004000 | 2024-06-17 10:24AM EDT | 4.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 100 | 87.50% |
| SOFI240726P00004500 | 2024-06-26 1:44PM EDT | 4.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 32 | 191 | 71.88% |
| SOFI240726P00005000 | 2024-06-25 3:09PM EDT | 5.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 172 | 622 | 53.13% |
| SOFI240726P00005500 | 2024-06-26 1:44PM EDT | 5.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 29 | 518 | 46.48% |
| SOFI240726P00006000 | 2024-06-26 2:36PM EDT | 6.00 | 0.12 | 0.12 | 0.13 | +0.01 | +9.09% | 100 | 2,380 | 41.02% |
| SOFI240726P00006500 | 2024-06-26 1:40PM EDT | 6.50 | 0.37 | 0.33 | 0.36 | +0.08 | +27.59% | 57 | 3,900 | 42.77% |
| SOFI240726P00007000 | 2024-06-26 2:17PM EDT | 7.00 | 0.68 | 0.67 | 0.71 | +0.08 | +13.33% | 28 | 3,151 | 44.92% |
| SOFI240726P00007500 | 2024-06-25 12:41PM EDT | 7.50 | 1.07 | 1.09 | 1.19 | -0.02 | -1.83% | 9 | 384 | 58.20% |
| SOFI240726P00008000 | 2024-06-24 3:22PM EDT | 8.00 | 1.49 | 1.56 | 1.86 | 0.00 | - | 53 | 108 | 76.17% |
| SOFI240726P00008500 | 2024-06-25 2:10PM EDT | 8.50 | 2.04 | 2.07 | 2.31 | -0.20 | -8.93% | 1 | 303 | 84.38% |
| SOFI240726P00009000 | 2024-06-20 11:46AM EDT | 9.00 | 2.66 | 2.56 | 2.61 | 0.00 | - | - | 11 | 56.25% |
| SOFI240726P00010000 | 2024-06-14 1:32PM EDT | 10.00 | 3.65 | 3.55 | 3.65 | 0.00 | - | 1 | 9 | 82.81% |
© 2024 Yahoo. All rights reserved.