Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TMHC240419C00030000 | 2024-03-01 11:38AM EDT | 30.00 | 27.25 | 24.60 | 28.50 | 0.00 | - | 10 | 12 | 154.00% |
TMHC240419C00040000 | 2024-02-02 11:45AM EDT | 40.00 | 12.74 | 15.60 | 20.20 | 0.00 | - | 3 | 0 | 134.13% |
TMHC240419C00045000 | 2023-12-29 2:10PM EDT | 45.00 | 10.10 | 8.80 | 10.40 | 0.00 | - | 10 | 23 | 0.00% |
TMHC240419C00050000 | 2024-02-26 10:30AM EDT | 50.00 | 7.38 | 5.70 | 8.90 | 0.00 | - | 1 | 20 | 59.03% |
TMHC240419C00055000 | 2024-03-15 3:41PM EDT | 55.00 | 3.00 | 1.40 | 2.90 | 0.00 | - | 2 | 17 | 37.72% |
TMHC240419C00060000 | 2024-03-14 3:48PM EDT | 60.00 | 0.87 | 0.45 | 0.80 | 0.00 | - | 4 | 65 | 33.84% |
TMHC240419C00065000 | 2024-03-12 3:55PM EDT | 65.00 | 0.68 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 40.48% |
TMHC240419C00070000 | 2024-03-04 12:23PM EDT | 70.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 54.79% |
TMHC240419C00075000 | 2024-02-12 1:50PM EDT | 75.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 112.50% |
TMHC240419C00080000 | 2024-02-12 1:56PM EDT | 80.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 33 | 68.16% |
TMHC240419C00085000 | 2024-03-12 3:55PM EDT | 85.00 | 0.18 | - | 0.75 | 0.00 | - | - | 1 | 101.37% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TMHC240419P00030000 | 2023-11-17 12:03PM EDT | 30.00 | 0.54 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 200.44% |
TMHC240419P00035000 | 2024-03-13 2:17PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 66.41% |
TMHC240419P00040000 | 2024-02-26 10:30AM EDT | 40.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | 10 | 26 | 132.03% |
TMHC240419P00045000 | 2024-03-01 12:06PM EDT | 45.00 | 0.28 | 0.15 | 0.45 | 0.00 | - | 6 | 26 | 52.73% |
TMHC240419P00050000 | 2024-03-13 12:48PM EDT | 50.00 | 0.19 | 0.15 | 1.15 | 0.00 | - | 1 | 36 | 52.39% |
TMHC240419P00055000 | 2024-03-14 3:55PM EDT | 55.00 | 1.40 | 0.60 | 2.25 | 0.00 | - | 1 | 17 | 40.36% |
TMHC240419P00060000 | 2024-03-14 12:09PM EDT | 60.00 | 3.80 | 3.70 | 5.10 | 0.00 | - | 19 | 29 | 36.08% |
TMHC240419P00080000 | 2024-03-14 9:58AM EDT | 80.00 | 22.00 | 22.10 | 25.90 | 0.00 | - | - | 1 | 115.82% |