Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TECH240517C00050000 | 2024-04-29 11:40AM EDT | 50.00 | 14.00 | 28.50 | 33.40 | 0.00 | - | - | 0 | 159.38% |
TECH240517C00060000 | 2024-04-29 11:34AM EDT | 60.00 | 6.20 | 18.60 | 23.50 | 0.00 | - | 1 | 0 | 125.78% |
TECH240517C00065000 | 2024-05-01 10:36AM EDT | 65.00 | 15.74 | 13.70 | 18.50 | +7.54 | +91.95% | 10 | 44 | 102.54% |
TECH240517C00070000 | 2024-05-03 10:08AM EDT | 70.00 | 8.80 | 10.30 | 13.40 | +1.80 | +25.71% | 4 | 103 | 114.36% |
TECH240517C00075000 | 2024-05-03 3:10PM EDT | 75.00 | 4.60 | 3.60 | 8.40 | +1.00 | +27.78% | 4 | 106 | 122.75% |
TECH240517C00080000 | 2024-05-01 12:51PM EDT | 80.00 | 1.54 | 1.35 | 3.30 | +0.44 | +40.00% | 70 | 72 | 68.60% |
TECH240517C00105000 | 2024-04-16 11:57AM EDT | 105.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 10 | 217.29% |
TECH240517C00110000 | 2024-03-14 10:36AM EDT | 110.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 239.70% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TECH240517P00045000 | 2024-04-30 2:28PM EDT | 45.00 | 2.38 | 0.00 | 4.80 | 0.00 | - | - | 1 | 430.66% |
TECH240517P00050000 | 2024-04-30 2:28PM EDT | 50.00 | 2.42 | 0.00 | 4.80 | 0.00 | - | - | 1 | 369.92% |
TECH240517P00055000 | 2024-05-01 10:03AM EDT | 55.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 314.55% |
TECH240517P00060000 | 2024-05-02 10:53AM EDT | 60.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 2 | 204 | 203.13% |
TECH240517P00065000 | 2024-05-01 2:10PM EDT | 65.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 108.59% |
TECH240517P00070000 | 2024-05-03 10:06AM EDT | 70.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 1 | 42 | 125.00% |
TECH240517P00075000 | 2024-05-03 1:21PM EDT | 75.00 | 0.70 | 0.00 | 2.35 | -0.18 | -20.45% | 16 | 1,272 | 83.55% |
TECH240517P00080000 | 2024-05-06 10:01AM EDT | 80.00 | 1.10 | 0.00 | 2.90 | -3.90 | -78.00% | 1 | 13 | 81.10% |