Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
THC241115C00065000 | 2024-04-23 12:34PM EDT | 65.00 | 36.22 | 55.00 | 59.70 | 0.00 | - | 6 | 15 | 66.39% |
THC241115C00070000 | 2024-04-18 10:49AM EDT | 70.00 | 26.00 | 50.50 | 55.20 | 0.00 | - | - | 1 | 63.75% |
THC241115C00075000 | 2024-04-18 1:15PM EDT | 75.00 | 22.20 | 46.00 | 50.60 | 0.00 | - | - | 2 | 60.33% |
THC241115C00085000 | 2024-04-18 10:49AM EDT | 85.00 | 15.50 | 37.20 | 41.50 | 0.00 | - | - | 1 | 53.64% |
THC241115C00092500 | 2024-04-23 3:09PM EDT | 92.50 | 15.60 | 32.90 | 34.80 | 0.00 | - | - | 1 | 53.16% |
THC241115C00097500 | 2024-04-25 9:46AM EDT | 97.50 | 12.60 | 28.90 | 31.10 | 0.00 | - | - | 1 | 51.09% |
THC241115C00100000 | 2024-04-30 2:26PM EDT | 100.00 | 20.30 | 27.00 | 28.50 | 0.00 | - | 4 | 4 | 51.38% |
THC241115C00110000 | 2024-05-01 11:33AM EDT | 110.00 | 17.60 | 20.10 | 21.80 | 0.00 | - | 169 | 394 | 48.22% |
THC241115C00115000 | 2024-04-18 11:59AM EDT | 115.00 | 4.40 | 17.10 | 17.50 | 0.00 | - | 6 | 8 | 42.94% |
THC241115C00120000 | 2024-04-16 11:44AM EDT | 120.00 | 4.70 | 14.30 | 14.70 | 0.00 | - | 1 | 34 | 41.61% |
THC241115C00125000 | 2024-05-02 11:03AM EDT | 125.00 | 10.35 | 11.80 | 12.90 | 0.00 | - | 1 | 539 | 42.40% |
THC241115C00130000 | 2024-05-02 12:32PM EDT | 130.00 | 8.50 | 9.80 | 10.90 | 0.00 | - | 1,135 | 965 | 41.92% |
THC241115C00135000 | 2024-04-24 10:27AM EDT | 135.00 | 2.20 | 8.10 | 8.40 | 0.00 | - | 259 | 279 | 39.28% |
THC241115C00140000 | 2024-05-01 2:29PM EDT | 140.00 | 6.30 | 6.50 | 6.90 | 0.00 | - | 17 | 753 | 38.85% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
THC241115P00060000 | 2024-04-26 1:09PM EDT | 60.00 | 0.97 | 0.00 | 2.45 | 0.00 | - | 2 | 0 | 64.43% |
THC241115P00070000 | 2024-04-26 10:23AM EDT | 70.00 | 2.24 | 0.00 | 2.80 | 0.00 | - | 6 | 10 | 53.92% |
THC241115P00075000 | 2024-05-02 3:54PM EDT | 75.00 | 0.96 | 0.80 | 1.05 | 0.00 | - | 1 | 28 | 44.92% |
THC241115P00080000 | 2024-05-02 3:54PM EDT | 80.00 | 1.46 | 1.20 | 1.40 | 0.00 | - | 1 | 1 | 42.90% |
THC241115P00090000 | 2024-04-10 11:39AM EDT | 90.00 | 6.00 | 1.55 | 2.50 | 0.00 | - | - | 1 | 39.60% |
THC241115P00097500 | 2024-04-30 12:00PM EDT | 97.50 | 5.60 | 3.60 | 3.80 | 0.00 | - | 12 | 13 | 37.56% |
THC241115P00105000 | 2024-04-03 10:38AM EDT | 105.00 | 12.30 | 5.50 | 5.80 | 0.00 | - | 1 | 3 | 36.35% |
THC241115P00110000 | 2024-05-02 3:20PM EDT | 110.00 | 7.70 | 6.90 | 7.50 | 0.00 | - | 11 | 42 | 35.61% |
THC241115P00120000 | 2024-05-02 3:48PM EDT | 120.00 | 12.10 | 10.80 | 11.30 | 0.00 | - | 24 | 25 | 32.66% |
THC241115P00125000 | 2024-05-02 1:37PM EDT | 125.00 | 15.30 | 13.40 | 13.90 | 0.00 | - | 12 | 20 | 31.84% |
THC241115P00135000 | 2024-05-03 1:11PM EDT | 135.00 | 20.20 | 19.40 | 20.10 | -1.40 | -6.48% | 10 | 2 | 30.23% |