Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240628C00010000 | 2024-05-21 1:35PM EDT | 10.00 | 7.35 | 7.45 | 10.10 | 0.00 | - | - | 2 | 400.00% |
| T240628C00011500 | 2024-06-17 10:11AM EDT | 11.50 | 6.05 | 6.80 | 7.90 | 0.00 | - | - | 2 | 369.53% |
| T240628C00014000 | 2024-06-17 10:48AM EDT | 14.00 | 3.63 | 3.20 | 6.75 | 0.00 | - | 15 | 16 | 288.28% |
| T240628C00015000 | 2024-06-25 3:58PM EDT | 15.00 | 3.70 | 3.65 | 5.55 | 0.00 | - | 20 | 158 | 380.86% |
| T240628C00015500 | 2024-06-17 11:59AM EDT | 15.50 | 2.17 | 2.83 | 5.25 | 0.00 | - | - | 10 | 336.33% |
| T240628C00016000 | 2024-06-25 1:41PM EDT | 16.00 | 2.64 | 2.46 | 3.20 | -0.01 | -0.38% | 3 | 34 | 147.66% |
| T240628C00016500 | 2024-06-25 1:37PM EDT | 16.50 | 2.15 | 2.06 | 2.45 | -0.06 | -2.71% | 17 | 246 | 101.56% |
| T240628C00017000 | 2024-06-25 3:29PM EDT | 17.00 | 1.71 | 0.89 | 2.96 | +0.03 | +1.79% | 33 | 890 | 126.56% |
| T240628C00017500 | 2024-06-25 3:56PM EDT | 17.50 | 1.18 | 1.17 | 1.24 | -0.03 | -2.48% | 177 | 3,135 | 58.59% |
| T240628C00018000 | 2024-06-25 3:55PM EDT | 18.00 | 0.70 | 0.70 | 0.75 | 0.00 | - | 456 | 6,383 | 42.19% |
| T240628C00018500 | 2024-06-25 3:58PM EDT | 18.50 | 0.28 | 0.26 | 0.29 | +0.05 | +21.74% | 1,077 | 12,274 | 26.56% |
| T240628C00019000 | 2024-06-25 3:59PM EDT | 19.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1,217 | 9,390 | 21.49% |
| T240628C00019500 | 2024-06-25 2:50PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 3,137 | 28.13% |
| T240628C00020000 | 2024-06-25 3:22PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 548 | 40.63% |
| T240628C00020500 | 2024-06-21 3:45PM EDT | 20.50 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 112.89% |
| T240628C00021500 | 2024-06-03 2:12PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 68.75% |
| T240628C00022000 | 2024-06-04 10:13AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 78.13% |
| T240628C00026000 | 2024-06-25 9:30AM EDT | 26.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 18 | 3 | 143.75% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240628P00005000 | 2024-06-25 10:58AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 550.00% |
| T240628P00014000 | 2024-05-21 3:42PM EDT | 14.00 | 0.01 | 0.00 | 1.75 | 0.00 | - | 26 | 318 | 440.23% |
| T240628P00014500 | 2024-06-14 1:06PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 139 | 118.75% |
| T240628P00015000 | 2024-06-17 10:54AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 313 | 529 | 103.13% |
| T240628P00015500 | 2024-06-20 11:20AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,139 | 87.50% |
| T240628P00016000 | 2024-06-18 3:30PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 251 | 317 | 75.00% |
| T240628P00016500 | 2024-06-21 1:21PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,041 | 1,628 | 62.50% |
| T240628P00017000 | 2024-06-25 1:48PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 3,212 | 54.69% |
| T240628P00017500 | 2024-06-25 2:04PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 3,220 | 40.63% |
| T240628P00018000 | 2024-06-25 3:52PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 269 | 3,583 | 12.50% |
| T240628P00018500 | 2024-06-25 3:59PM EDT | 18.50 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 7,316 | 2,707 | 19.92% |
| T240628P00019000 | 2024-06-25 2:44PM EDT | 19.00 | 0.37 | 0.30 | 0.36 | -0.01 | -2.63% | 1,648 | 307 | 23.44% |
| T240628P00019500 | 2024-06-25 12:35PM EDT | 19.50 | 0.90 | 0.56 | 0.87 | +0.01 | +1.12% | 7 | 13 | 44.92% |
| T240628P00020000 | 2024-06-24 3:10PM EDT | 20.00 | 1.35 | 0.94 | 1.58 | 0.00 | - | 107 | 23 | 107.42% |
© 2024 Yahoo. All rights reserved.