Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240802C00014500 | 2024-06-20 3:50PM EDT | 14.50 | 3.65 | 3.15 | 5.45 | 0.00 | - | - | 2 | 56.25% |
| T240802C00016000 | 2024-06-20 9:41AM EDT | 16.00 | 2.07 | 1.54 | 4.85 | 0.00 | - | 1 | 2 | 66.41% |
| T240802C00016500 | 2024-06-21 3:47PM EDT | 16.50 | 1.89 | 1.92 | 2.49 | 0.00 | - | 1 | 1 | 46.48% |
| T240802C00017000 | 2024-06-24 11:17AM EDT | 17.00 | 1.68 | 1.47 | 2.19 | 0.00 | - | 32 | 79 | 50.29% |
| T240802C00017500 | 2024-06-25 9:30AM EDT | 17.50 | 1.30 | 1.14 | 1.59 | +0.03 | +2.36% | 3 | 449 | 37.31% |
| T240802C00018000 | 2024-06-25 12:39PM EDT | 18.00 | 0.79 | 0.87 | 1.04 | -0.06 | -7.06% | 5 | 578 | 26.95% |
| T240802C00018500 | 2024-06-25 3:56PM EDT | 18.50 | 0.56 | 0.42 | 0.63 | -0.03 | -5.08% | 57 | 1,204 | 22.12% |
| T240802C00019000 | 2024-06-25 3:59PM EDT | 19.00 | 0.35 | 0.32 | 0.37 | +0.03 | +9.38% | 134 | 1,212 | 21.00% |
| T240802C00019500 | 2024-06-25 2:48PM EDT | 19.50 | 0.20 | 0.19 | 0.21 | 0.00 | - | 11 | 243 | 21.09% |
| T240802C00020000 | 2024-06-25 3:07PM EDT | 20.00 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 49 | 121 | 21.09% |
| T240802C00020500 | 2024-06-24 3:52PM EDT | 20.50 | 0.07 | 0.04 | 0.08 | 0.00 | - | 52 | 9 | 23.44% |
| T240802C00021000 | 2024-06-21 3:55PM EDT | 21.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 50 | 41 | 24.61% |
| T240802C00021500 | 2024-06-25 12:52PM EDT | 21.50 | 0.04 | 0.01 | 0.59 | 0.00 | - | 100 | 171 | 62.89% |
| T240802C00022000 | 2024-06-25 12:55PM EDT | 22.00 | 0.02 | 0.01 | 0.93 | -0.01 | -33.33% | 70 | 100 | 61.82% |
| T240802C00023000 | 2024-06-18 9:30AM EDT | 23.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 2 | 32.81% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T240802P00013000 | 2024-06-20 2:23PM EDT | 13.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | - | 50 | 115.23% |
| T240802P00013500 | 2024-06-20 10:45AM EDT | 13.50 | 0.02 | 0.00 | 1.00 | 0.00 | - | - | 25 | 106.64% |
| T240802P00014000 | 2024-06-17 11:20AM EDT | 14.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 8 | 48.05% |
| T240802P00014500 | 2024-06-20 12:34PM EDT | 14.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | - | 30 | 45.31% |
| T240802P00015000 | 2024-06-25 9:52AM EDT | 15.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 100 | 140 | 40.23% |
| T240802P00016000 | 2024-06-24 1:52PM EDT | 16.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 10 | 31 | 33.20% |
| T240802P00016500 | 2024-06-25 2:03PM EDT | 16.50 | 0.06 | 0.05 | 0.09 | -0.01 | -14.29% | 3 | 50 | 31.06% |
| T240802P00017000 | 2024-06-25 3:44PM EDT | 17.00 | 0.11 | 0.10 | 0.14 | -0.01 | -8.33% | 36 | 104 | 29.30% |
| T240802P00017500 | 2024-06-25 3:57PM EDT | 17.50 | 0.20 | 0.01 | 0.23 | 0.00 | - | 13 | 394 | 28.42% |
| T240802P00018000 | 2024-06-25 3:44PM EDT | 18.00 | 0.32 | 0.11 | 0.36 | -0.03 | -8.57% | 13 | 63 | 27.44% |
| T240802P00018500 | 2024-06-25 3:22PM EDT | 18.50 | 0.54 | 0.50 | 0.63 | -0.02 | -3.57% | 32 | 22 | 30.18% |
© 2024 Yahoo. All rights reserved.