Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TRGP240517C00090000 | 2024-05-02 10:14AM EDT | 90.00 | 22.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
TRGP240517C00097500 | 2024-04-26 3:50PM EDT | 97.50 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TRGP240517C00100000 | 2024-04-18 1:52PM EDT | 100.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
TRGP240517C00105000 | 2024-05-03 9:41AM EDT | 105.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
TRGP240517C00110000 | 2024-05-07 2:34PM EDT | 110.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 0.00% |
TRGP240517C00115000 | 2024-05-06 3:06PM EDT | 115.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 320 | 3.13% |
TRGP240517C00120000 | 2024-05-07 1:25PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 863 | 12.50% |
TRGP240517C00125000 | 2024-05-01 3:46PM EDT | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 944 | 12.50% |
TRGP240517C00130000 | 2024-04-30 3:05PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
TRGP240517C00140000 | 2024-04-12 10:28AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TRGP240517P00085000 | 2024-03-19 9:47AM EDT | 85.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 80.08% |
TRGP240517P00090000 | 2024-03-22 1:49PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 87.70% |
TRGP240517P00095000 | 2024-03-21 2:45PM EDT | 95.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 70.51% |
TRGP240517P00097500 | 2024-04-03 9:36AM EDT | 97.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
TRGP240517P00100000 | 2024-04-29 2:05PM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 12.50% |
TRGP240517P00105000 | 2024-05-07 3:57PM EDT | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 21 | 580 | 12.50% |
TRGP240517P00110000 | 2024-05-07 3:57PM EDT | 110.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 24 | 349 | 3.13% |
TRGP240517P00115000 | 2024-05-07 1:30PM EDT | 115.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 222 | 0.00% |
TRGP240517P00120000 | 2024-04-24 11:53AM EDT | 120.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
TRGP240517P00125000 | 2024-04-11 10:31AM EDT | 125.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
TRGP240517P00135000 | 2024-04-11 2:40PM EDT | 135.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
TRGP240517P00140000 | 2024-04-08 10:51AM EDT | 140.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |