Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TM240419C00100000 | 2024-03-26 3:40PM EDT | 100.00 | 154.10 | 149.90 | 153.50 | 0.00 | - | 2 | 0 | 223.14% |
TM240419C00115000 | 2024-03-26 3:45PM EDT | 115.00 | 138.90 | 135.40 | 138.70 | 0.00 | - | 1 | 0 | 144.82% |
TM240419C00130000 | 2023-10-13 1:05PM EDT | 130.00 | 52.41 | 58.00 | 62.50 | 0.00 | - | 2 | 0 | 0.00% |
TM240419C00135000 | 2024-03-26 3:45PM EDT | 135.00 | 118.90 | 115.50 | 118.50 | 0.00 | - | 2 | 0 | 114.94% |
TM240419C00140000 | 2024-01-05 4:07PM EDT | 140.00 | 48.80 | 61.50 | 65.70 | 0.00 | - | 1 | 0 | 0.00% |
TM240419C00150000 | 2024-03-27 9:57AM EDT | 150.00 | 101.73 | 100.70 | 103.00 | 0.00 | - | 1 | 2 | 88.09% |
TM240419C00155000 | 2024-03-26 3:16PM EDT | 155.00 | 100.30 | 95.20 | 98.10 | 0.00 | - | 25 | 0 | 120.90% |
TM240419C00160000 | 2024-03-26 3:16PM EDT | 160.00 | 93.80 | 90.50 | 93.30 | 0.00 | - | 25 | 0 | 81.35% |
TM240419C00165000 | 2024-03-26 3:16PM EDT | 165.00 | 89.20 | 86.40 | 88.20 | 0.00 | - | 150 | 0 | 91.11% |
TM240419C00170000 | 2024-03-26 3:25PM EDT | 170.00 | 84.90 | 80.50 | 83.80 | 0.00 | - | 350 | 3 | 81.35% |
TM240419C00175000 | 2024-03-26 3:25PM EDT | 175.00 | 80.00 | 75.20 | 78.30 | 0.00 | - | 1,650 | 2 | 55.08% |
TM240419C00180000 | 2024-03-26 3:25PM EDT | 180.00 | 74.50 | 70.10 | 74.30 | 0.00 | - | 350 | 0 | 72.36% |
TM240419C00185000 | 2024-03-26 3:16PM EDT | 185.00 | 69.70 | 66.40 | 69.30 | 0.00 | - | 200 | 2 | 79.49% |
TM240419C00190000 | 2024-03-26 3:25PM EDT | 190.00 | 65.00 | 60.80 | 63.90 | 0.00 | - | 500 | 1 | 65.48% |
TM240419C00195000 | 2024-03-26 3:25PM EDT | 195.00 | 59.40 | 56.00 | 58.90 | 0.00 | - | 2,000 | 4 | 62.21% |
TM240419C00200000 | 2024-03-26 3:25PM EDT | 200.00 | 55.00 | 50.30 | 53.30 | 0.00 | - | 2,400 | 23 | 68.19% |
TM240419C00210000 | 2024-03-26 3:25PM EDT | 210.00 | 44.50 | 41.30 | 44.00 | 0.00 | - | 1,001 | 25 | 63.14% |
TM240419C00220000 | 2024-03-26 3:25PM EDT | 220.00 | 34.70 | 32.00 | 34.50 | 0.00 | - | 1,002 | 8 | 54.70% |
TM240419C00230000 | 2024-03-27 12:25PM EDT | 230.00 | 22.71 | 22.30 | 23.10 | 0.00 | - | 8 | 991 | 32.94% |
TM240419C00240000 | 2024-03-28 12:48PM EDT | 240.00 | 13.50 | 13.40 | 13.90 | -0.10 | -0.74% | 3 | 655 | 26.06% |
TM240419C00250000 | 2024-03-28 1:03PM EDT | 250.00 | 6.20 | 6.30 | 6.60 | -0.60 | -8.82% | 13 | 658 | 22.71% |
TM240419C00260000 | 2024-03-28 12:33PM EDT | 260.00 | 2.29 | 2.25 | 2.50 | -0.29 | -11.24% | 62 | 1,424 | 22.30% |
TM240419C00270000 | 2024-03-28 1:00PM EDT | 270.00 | 0.71 | 0.60 | 0.80 | -0.14 | -16.47% | 5 | 184 | 22.85% |
TM240419C00280000 | 2024-03-28 10:40AM EDT | 280.00 | 0.35 | 0.20 | 0.35 | +0.06 | +20.69% | 10 | 396 | 25.66% |
TM240419C00290000 | 2024-03-25 2:33PM EDT | 290.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 10 | 86 | 33.77% |
TM240419C00300000 | 2024-03-27 2:41PM EDT | 300.00 | 0.17 | 0.00 | 0.50 | +0.04 | +30.77% | 1 | 7 | 40.85% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TM240419P00085000 | 2024-03-27 10:33AM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 146.88% |
TM240419P00090000 | 2023-11-14 12:55PM EDT | 90.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 160.16% |
TM240419P00105000 | 2023-08-31 3:31PM EDT | 105.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | - | 5 | 169.63% |
TM240419P00110000 | 2023-08-24 11:45AM EDT | 110.00 | 1.05 | 0.00 | 2.75 | 0.00 | - | 3 | 8 | 191.99% |
TM240419P00115000 | 2023-10-26 1:10PM EDT | 115.00 | 1.05 | 0.00 | 2.75 | 0.00 | - | - | 0 | 182.76% |
TM240419P00120000 | 2023-09-20 3:48PM EDT | 120.00 | 1.00 | 1.10 | 1.30 | 0.00 | - | 10 | 11 | 169.43% |
TM240419P00125000 | 2024-03-15 11:25AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 96.88% |
TM240419P00130000 | 2024-01-18 1:40PM EDT | 130.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 46 | 148.00% |
TM240419P00135000 | 2024-02-06 12:33PM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 57 | 112.60% |
TM240419P00140000 | 2024-02-29 2:17PM EDT | 140.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 16 | 81 | 82.03% |
TM240419P00145000 | 2024-03-20 11:13AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 47 | 77.34% |
TM240419P00150000 | 2024-02-20 2:21PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 60 | 73.05% |
TM240419P00155000 | 2024-03-12 2:57PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 97 | 206 | 68.75% |
TM240419P00160000 | 2024-03-06 4:13PM EDT | 160.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 5 | 67 | 64.45% |
TM240419P00165000 | 2024-02-26 10:31AM EDT | 165.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 11 | 55 | 60.55% |
TM240419P00170000 | 2024-03-21 9:59AM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,148 | 60.74% |
TM240419P00175000 | 2024-03-21 9:59AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 191 | 52.73% |
TM240419P00180000 | 2024-03-22 10:20AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 131 | 52.73% |
TM240419P00185000 | 2024-03-25 1:09PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 87 | 52.93% |
TM240419P00190000 | 2024-03-18 12:32PM EDT | 190.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 88 | 48.83% |
TM240419P00195000 | 2024-03-27 10:26AM EDT | 195.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 7 | 85 | 44.82% |
TM240419P00200000 | 2024-03-28 10:19AM EDT | 200.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 6 | 877 | 40.92% |
TM240419P00210000 | 2024-03-27 9:50AM EDT | 210.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 362 | 35.16% |
TM240419P00220000 | 2024-03-28 1:01PM EDT | 220.00 | 0.19 | 0.15 | 0.20 | -0.02 | -9.52% | 11 | 1,030 | 28.61% |
TM240419P00230000 | 2024-03-27 2:59PM EDT | 230.00 | 0.53 | 0.35 | 0.45 | 0.00 | - | 529 | 944 | 24.29% |
TM240419P00240000 | 2024-03-28 11:25AM EDT | 240.00 | 1.20 | 1.20 | 1.25 | -0.30 | -20.00% | 4 | 752 | 20.74% |
TM240419P00250000 | 2024-03-28 11:32AM EDT | 250.00 | 4.10 | 3.90 | 4.20 | 0.00 | - | 41 | 229 | 19.94% |
TM240419P00260000 | 2024-03-28 12:30PM EDT | 260.00 | 10.13 | 9.80 | 10.20 | +0.13 | +1.30% | 1 | 18 | 19.52% |
TM240419P00270000 | 2024-03-27 1:59PM EDT | 270.00 | 19.20 | 17.40 | 19.80 | 0.00 | - | 1 | 13 | 27.87% |
TM240419P00280000 | 2024-03-06 1:20PM EDT | 280.00 | 29.32 | 27.30 | 29.40 | 0.00 | - | 1 | 1 | 33.68% |