Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TCOM240419C00025000 | 2024-03-15 3:56PM EDT | 25.00 | 17.80 | 19.20 | 20.10 | 0.00 | - | - | 1 | 131.25% |
TCOM240419C00030000 | 2024-03-14 10:53AM EDT | 30.00 | 14.10 | 13.10 | 16.30 | 0.00 | - | - | 75 | 98.63% |
TCOM240419C00034000 | 2024-03-14 2:49PM EDT | 34.00 | 9.88 | 8.50 | 12.00 | 0.00 | - | - | 1 | 118.02% |
TCOM240419C00035000 | 2024-03-15 3:15PM EDT | 35.00 | 8.85 | 7.50 | 10.50 | 0.00 | - | 2 | 18 | 95.12% |
TCOM240419C00036000 | 2024-03-15 3:18PM EDT | 36.00 | 7.93 | 6.80 | 10.30 | 0.00 | - | - | 3 | 54.20% |
TCOM240419C00038000 | 2024-03-12 9:30AM EDT | 38.00 | 6.65 | 6.40 | 7.90 | 0.00 | - | - | 13 | 63.23% |
TCOM240419C00039000 | 2024-03-06 10:30AM EDT | 39.00 | 5.00 | 5.50 | 6.50 | 0.00 | - | 1 | 6 | 52.25% |
TCOM240419C00040000 | 2024-03-18 2:02PM EDT | 40.00 | 4.65 | 4.70 | 4.90 | +0.24 | +5.44% | 30 | 1,753 | 42.97% |
TCOM240419C00041000 | 2024-03-14 2:04PM EDT | 41.00 | 3.63 | 3.90 | 4.10 | 0.00 | - | 2 | 55 | 41.46% |
TCOM240419C00042000 | 2024-03-15 12:04PM EDT | 42.00 | 2.90 | 3.10 | 3.30 | 0.00 | - | 6 | 279 | 38.77% |
TCOM240419C00043000 | 2024-03-18 12:15PM EDT | 43.00 | 2.35 | 2.45 | 2.55 | +0.09 | +3.98% | 12 | 331 | 36.08% |
TCOM240419C00044000 | 2024-03-18 3:59PM EDT | 44.00 | 1.93 | 1.90 | 2.00 | +0.18 | +10.29% | 126 | 1,235 | 35.94% |
TCOM240419C00045000 | 2024-03-18 3:56PM EDT | 45.00 | 1.35 | 1.40 | 1.50 | +0.15 | +12.50% | 242 | 3,273 | 35.11% |
TCOM240419C00046000 | 2024-03-18 12:55PM EDT | 46.00 | 0.95 | 1.00 | 1.15 | -0.04 | -4.04% | 10 | 211 | 35.65% |
TCOM240419C00047000 | 2024-03-18 11:57AM EDT | 47.00 | 0.68 | 0.70 | 0.85 | -0.02 | -2.86% | 5 | 1,532 | 35.65% |
TCOM240419C00048000 | 2024-03-18 1:14PM EDT | 48.00 | 0.50 | 0.50 | 0.65 | -0.02 | -3.85% | 8 | 298 | 36.52% |
TCOM240419C00049000 | 2024-03-18 3:26PM EDT | 49.00 | 0.35 | 0.35 | 0.45 | -0.05 | -12.50% | 30 | 1,197 | 36.04% |
TCOM240419C00050000 | 2024-03-13 12:32PM EDT | 50.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 7 | 894 | 35.55% |
TCOM240419C00055000 | 2024-03-07 4:32PM EDT | 55.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 17 | 55.47% |
TCOM240419C00060000 | 2024-02-23 4:49PM EDT | 60.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 71.88% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TCOM240419P00033000 | 2024-02-22 12:25PM EDT | 33.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 14 | 12 | 75.39% |
TCOM240419P00035000 | 2024-02-23 11:26AM EDT | 35.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 16 | 14 | 63.48% |
TCOM240419P00036000 | 2024-03-13 9:41AM EDT | 36.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 57.72% |
TCOM240419P00037000 | 2024-03-15 9:34AM EDT | 37.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 32 | 40.82% |
TCOM240419P00038000 | 2024-03-18 12:59PM EDT | 38.00 | 0.10 | 0.10 | 0.20 | -0.08 | -44.44% | 18 | 125 | 38.67% |
TCOM240419P00039000 | 2024-03-18 1:03PM EDT | 39.00 | 0.22 | 0.15 | 0.25 | -0.10 | -31.25% | 20 | 108 | 35.74% |
TCOM240419P00040000 | 2024-03-18 3:13PM EDT | 40.00 | 0.32 | 0.30 | 0.40 | -0.36 | -52.94% | 3 | 196 | 35.60% |
TCOM240419P00041000 | 2024-03-18 11:58AM EDT | 41.00 | 0.56 | 0.45 | 0.55 | -0.09 | -13.85% | 2 | 244 | 33.89% |
TCOM240419P00042000 | 2024-03-18 2:59PM EDT | 42.00 | 0.75 | 0.70 | 0.80 | -0.22 | -22.68% | 38 | 258 | 33.25% |
TCOM240419P00043000 | 2024-03-18 2:30PM EDT | 43.00 | 1.10 | 1.00 | 1.10 | -0.25 | -18.52% | 21 | 1,467 | 32.03% |
TCOM240419P00044000 | 2024-03-14 12:16PM EDT | 44.00 | 1.80 | 1.40 | 1.55 | 0.00 | - | 7 | 605 | 32.08% |
TCOM240419P00045000 | 2024-03-18 11:19AM EDT | 45.00 | 2.20 | 1.95 | 2.05 | -0.21 | -8.71% | 10 | 441 | 31.28% |
TCOM240419P00046000 | 2024-03-18 2:49PM EDT | 46.00 | 2.69 | 2.55 | 2.70 | -0.31 | -10.33% | 1 | 431 | 31.59% |
TCOM240419P00047000 | 2024-03-14 12:47PM EDT | 47.00 | 3.81 | 3.20 | 3.40 | 0.00 | - | 3 | 1,577 | 31.18% |
TCOM240419P00048000 | 2024-03-12 9:42AM EDT | 48.00 | 4.30 | 4.00 | 4.20 | 0.00 | - | 1 | 166 | 31.40% |
TCOM240419P00049000 | 2024-02-23 12:26PM EDT | 49.00 | 3.60 | 4.90 | 5.10 | 0.00 | - | 1 | 1 | 33.06% |