Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TEL240517C00125000 | 2024-04-19 12:22PM EDT | 125.00 | 16.10 | 13.80 | 18.00 | 0.00 | - | 1 | 1 | 65.23% |
TEL240517C00130000 | 2024-03-27 1:02PM EDT | 130.00 | 16.40 | 8.90 | 12.40 | 0.00 | - | 3 | 0 | 46.09% |
TEL240517C00135000 | 2024-04-24 12:03PM EDT | 135.00 | 5.40 | 6.20 | 6.80 | 0.00 | - | 2 | 10 | 27.44% |
TEL240517C00140000 | 2024-04-26 2:41PM EDT | 140.00 | 3.30 | 2.85 | 3.10 | +0.03 | +0.92% | 29 | 115 | 22.33% |
TEL240517C00145000 | 2024-04-26 2:56PM EDT | 145.00 | 1.15 | 0.95 | 1.10 | +0.10 | +9.52% | 27 | 972 | 21.14% |
TEL240517C00150000 | 2024-04-25 12:55PM EDT | 150.00 | 0.40 | 0.25 | 0.35 | +0.05 | +14.29% | 1 | 149 | 21.78% |
TEL240517C00155000 | 2024-04-24 9:43AM EDT | 155.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 96 | 27.00% |
TEL240517C00160000 | 2024-04-24 3:46PM EDT | 160.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 18 | 63.20% |
TEL240517C00165000 | 2024-04-22 12:15PM EDT | 165.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 71.66% |
TEL240517C00195000 | 2024-04-12 10:09AM EDT | 195.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 26 | 26 | 112.82% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TEL240517P00130000 | 2024-04-25 2:44PM EDT | 130.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 4 | 12 | 22.17% |
TEL240517P00135000 | 2024-04-26 3:09PM EDT | 135.00 | 0.70 | 0.70 | 0.85 | -0.48 | -40.68% | 16 | 2,052 | 20.44% |
TEL240517P00140000 | 2024-04-26 1:54PM EDT | 140.00 | 2.15 | 2.25 | 2.50 | -0.95 | -30.65% | 121 | 240 | 19.42% |
TEL240517P00145000 | 2024-04-24 11:35AM EDT | 145.00 | 6.00 | 4.80 | 5.70 | 0.00 | - | 3 | 305 | 19.37% |