Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TRIP240328C00021000 | 2024-02-26 3:42PM EDT | 21.00 | 6.23 | 6.40 | 8.90 | 0.00 | - | 1 | 1 | 612.50% |
TRIP240328C00022000 | 2024-02-21 2:56PM EDT | 22.00 | 4.93 | 6.20 | 6.90 | 0.00 | - | 4 | 28 | 515.63% |
TRIP240328C00023000 | 2024-03-22 11:30AM EDT | 23.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
TRIP240328C00025000 | 2024-03-21 10:28AM EDT | 25.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
TRIP240328C00026000 | 2024-03-27 12:08PM EDT | 26.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
TRIP240328C00027000 | 2024-03-27 11:36AM EDT | 27.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 34 | 350 | 0.00% |
TRIP240328C00028000 | 2024-03-27 1:01PM EDT | 28.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 45 | 694 | 3.13% |
TRIP240328C00029000 | 2024-03-26 3:43PM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 151 | 25.00% |
TRIP240328C00030000 | 2024-03-26 9:48AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 43 | 50.00% |
TRIP240328C00031000 | 2024-03-22 3:55PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 50.00% |
TRIP240328C00033000 | 2024-03-20 10:37AM EDT | 33.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
TRIP240328C00035000 | 2024-03-22 9:34AM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TRIP240328P00018000 | 2024-03-25 10:56AM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 100.00% |
TRIP240328P00022000 | 2024-02-21 10:37AM EDT | 22.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 5 | 275.00% |
TRIP240328P00024000 | 2024-03-01 12:56PM EDT | 24.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
TRIP240328P00025000 | 2024-03-12 11:10AM EDT | 25.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
TRIP240328P00026000 | 2024-03-22 9:47AM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3,060 | 50.00% |
TRIP240328P00027000 | 2024-03-26 10:40AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 496 | 12.50% |
TRIP240328P00028000 | 2024-03-27 12:35PM EDT | 28.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 24 | 164 | 0.00% |
TRIP240328P00029000 | 2024-03-27 10:14AM EDT | 29.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
TRIP240328P00033000 | 2024-03-01 4:47PM EDT | 33.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |