Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240726C00014000 | 2024-06-17 11:00AM EDT | 14.00 | 3.73 | 3.65 | 6.00 | 0.00 | - | - | 46 | 72.66% |
| T240726C00014500 | 2024-06-12 10:27AM EDT | 14.50 | 3.33 | 3.55 | 5.55 | 0.00 | - | - | 84 | 88.28% |
| T240726C00016000 | 2024-06-20 9:55AM EDT | 16.00 | 2.13 | 2.47 | 2.95 | 0.00 | - | - | 2 | 56.25% |
| T240726C00016500 | 2024-06-24 12:46PM EDT | 16.50 | 2.31 | 2.13 | 2.49 | 0.00 | - | 2 | 7 | 51.56% |
| T240726C00017000 | 2024-06-25 12:25PM EDT | 17.00 | 1.69 | 1.51 | 2.02 | -0.19 | -10.11% | 2 | 266 | 45.51% |
| T240726C00017500 | 2024-06-25 10:44AM EDT | 17.50 | 1.39 | 0.62 | 1.44 | +0.18 | +14.88% | 9 | 542 | 32.72% |
| T240726C00018000 | 2024-06-25 3:51PM EDT | 18.00 | 0.87 | 0.84 | 0.89 | +0.03 | +3.57% | 343 | 6,548 | 21.88% |
| T240726C00018500 | 2024-06-25 3:58PM EDT | 18.50 | 0.53 | 0.52 | 0.58 | +0.01 | +1.92% | 432 | 4,920 | 22.17% |
| T240726C00019000 | 2024-06-25 3:59PM EDT | 19.00 | 0.32 | 0.30 | 0.32 | +0.01 | +3.23% | 1,584 | 7,764 | 20.90% |
| T240726C00019500 | 2024-06-25 3:49PM EDT | 19.50 | 0.16 | 0.15 | 0.17 | +0.01 | +6.67% | 264 | 6,899 | 21.09% |
| T240726C00020000 | 2024-06-25 3:35PM EDT | 20.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 35 | 409 | 21.78% |
| T240726C00020500 | 2024-06-25 12:50PM EDT | 20.50 | 0.05 | 0.03 | 0.26 | 0.00 | - | 5 | 135 | 38.97% |
| T240726C00021000 | 2024-06-25 1:56PM EDT | 21.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 97 | 24.41% |
| T240726C00022000 | 2024-06-24 1:38PM EDT | 22.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 17 | 187 | 33.59% |
| T240726C00022500 | 2024-06-24 9:51AM EDT | 22.50 | 0.01 | 0.01 | 0.25 | 0.00 | - | 2 | 3 | 58.89% |
| T240726C00023000 | 2024-06-24 2:57PM EDT | 23.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 108 | 35.94% |
| T240726C00025000 | 2024-06-25 11:39AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 10 | 47.66% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240726P00013000 | 2024-06-18 10:54AM EDT | 13.00 | 0.03 | 0.00 | 1.20 | 0.00 | - | 10 | 40 | 136.33% |
| T240726P00014000 | 2024-06-18 10:54AM EDT | 14.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 80 | 53.13% |
| T240726P00014500 | 2024-06-20 9:45AM EDT | 14.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 40 | 180 | 50.00% |
| T240726P00015000 | 2024-06-20 9:46AM EDT | 15.00 | 0.05 | 0.01 | 1.00 | 0.00 | - | - | 6 | 91.02% |
| T240726P00015500 | 2024-06-25 9:51AM EDT | 15.50 | 0.02 | 0.01 | 0.25 | -0.04 | -66.67% | 40 | 15 | 51.56% |
| T240726P00016000 | 2024-06-25 10:47AM EDT | 16.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 9 | 35 | 36.72% |
| T240726P00016500 | 2024-06-25 11:15AM EDT | 16.50 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 11 | 314 | 33.20% |
| T240726P00017000 | 2024-06-25 3:23PM EDT | 17.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 13 | 617 | 30.86% |
| T240726P00017500 | 2024-06-25 3:31PM EDT | 17.50 | 0.18 | 0.16 | 0.20 | 0.00 | - | 25 | 433 | 29.59% |
| T240726P00018000 | 2024-06-25 2:27PM EDT | 18.00 | 0.30 | 0.29 | 0.45 | -0.01 | -3.23% | 69 | 334 | 34.96% |
| T240726P00018500 | 2024-06-25 3:39PM EDT | 18.50 | 0.50 | 0.46 | 0.63 | -0.03 | -5.66% | 65 | 322 | 33.40% |
| T240726P00019000 | 2024-06-25 10:48AM EDT | 19.00 | 0.72 | 0.76 | 0.82 | -0.14 | -16.28% | 1 | 23 | 29.83% |
| T240726P00019500 | 2024-06-24 2:26PM EDT | 19.50 | 1.17 | 1.05 | 1.55 | 0.00 | - | 12 | 14 | 49.51% |
| T240726P00020000 | 2024-06-24 1:21PM EDT | 20.00 | 1.60 | 1.45 | 1.80 | 0.00 | - | 4 | 10 | 45.12% |
| T240726P00020500 | 2024-06-21 1:32PM EDT | 20.50 | 2.45 | 1.67 | 2.15 | 0.00 | - | 2 | 1 | 43.65% |
© 2024 Yahoo. All rights reserved.