Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
U240322C00017500 | 2024-03-18 10:40AM EDT | 17.50 | 8.50 | 7.65 | 8.90 | +0.05 | +0.59% | 1 | 1 | 301.56% |
U240322C00019500 | 2024-03-15 3:06PM EDT | 19.50 | 6.60 | 6.40 | 6.90 | 0.00 | - | - | 5 | 167.19% |
U240322C00020000 | 2024-03-12 9:34AM EDT | 20.00 | 6.50 | 5.00 | 6.55 | 0.00 | - | - | 1 | 249.41% |
U240322C00020500 | 2024-03-14 11:19AM EDT | 20.50 | 5.55 | 5.35 | 5.85 | 0.00 | - | - | 4 | 118.75% |
U240322C00021000 | 2024-03-15 3:06PM EDT | 21.00 | 5.10 | 4.75 | 5.30 | 0.00 | - | 5 | 7 | 171.09% |
U240322C00022500 | 2024-03-18 12:22PM EDT | 22.50 | 3.55 | 3.50 | 4.60 | +0.08 | +2.31% | - | 1 | 168.36% |
U240322C00023000 | 2024-03-18 2:13PM EDT | 23.00 | 3.20 | 2.82 | 3.40 | +0.23 | +7.74% | 10 | 26 | 73.44% |
U240322C00023500 | 2024-03-11 10:15AM EDT | 23.50 | 3.83 | 2.39 | 3.80 | 0.00 | - | 1 | 1 | 141.80% |
U240322C00024000 | 2024-03-18 2:15PM EDT | 24.00 | 2.15 | 1.89 | 2.31 | +0.07 | +3.37% | 24 | 27 | 89.06% |
U240322C00024500 | 2024-03-18 11:09AM EDT | 24.50 | 1.69 | 1.48 | 1.91 | -0.03 | -1.74% | 10 | 4 | 58.40% |
U240322C00025000 | 2024-03-18 3:47PM EDT | 25.00 | 1.45 | 1.30 | 1.49 | +0.13 | +9.85% | 21 | 115 | 69.53% |
U240322C00025500 | 2024-03-18 3:30PM EDT | 25.50 | 1.10 | 0.95 | 1.09 | +0.05 | +4.76% | 53 | 291 | 64.84% |
U240322C00026000 | 2024-03-18 3:32PM EDT | 26.00 | 0.77 | 0.67 | 0.71 | -0.03 | -3.75% | 1,446 | 595 | 60.16% |
U240322C00026500 | 2024-03-18 3:59PM EDT | 26.50 | 0.46 | 0.46 | 0.48 | -0.08 | -14.81% | 1,336 | 706 | 60.35% |
U240322C00027000 | 2024-03-18 3:58PM EDT | 27.00 | 0.30 | 0.29 | 0.32 | -0.08 | -21.05% | 1,598 | 1,115 | 60.55% |
U240322C00027500 | 2024-03-18 3:49PM EDT | 27.50 | 0.23 | 0.19 | 0.21 | 0.00 | - | 325 | 400 | 61.91% |
U240322C00028000 | 2024-03-18 3:55PM EDT | 28.00 | 0.14 | 0.12 | 0.15 | -0.02 | -12.50% | 308 | 434 | 64.45% |
U240322C00028500 | 2024-03-18 3:36PM EDT | 28.50 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 265 | 278 | 66.41% |
U240322C00029000 | 2024-03-18 3:34PM EDT | 29.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 96 | 276 | 68.75% |
U240322C00029500 | 2024-03-18 2:34PM EDT | 29.50 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 11 | 205 | 70.31% |
U240322C00030000 | 2024-03-18 3:32PM EDT | 30.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1,268 | 1,942 | 74.22% |
U240322C00030500 | 2024-03-18 11:10AM EDT | 30.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 4 | 1,102 | 78.13% |
U240322C00031000 | 2024-03-18 12:04PM EDT | 31.00 | 0.02 | 0.01 | 0.17 | -0.02 | -50.00% | 206 | 1,562 | 108.59% |
U240322C00031500 | 2024-03-15 1:05PM EDT | 31.50 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 61 | 99.22% |
U240322C00032000 | 2024-03-18 3:54PM EDT | 32.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 612 | 90.63% |
U240322C00032500 | 2024-03-13 3:40PM EDT | 32.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 90.63% |
U240322C00033000 | 2024-03-18 1:25PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 105 | 291 | 87.50% |
U240322C00033500 | 2024-03-12 2:31PM EDT | 33.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 70 | 93.75% |
U240322C00034000 | 2024-03-18 12:36PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 33 | 148 | 96.88% |
U240322C00035000 | 2024-03-18 10:10AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 264 | 106.25% |
U240322C00036000 | 2024-03-18 10:25AM EDT | 36.00 | 0.01 | 0.00 | 0.24 | -0.01 | -50.00% | 25 | 148 | 185.94% |
U240322C00037000 | 2024-03-06 11:53AM EDT | 37.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 30 | 207.03% |
U240322C00038000 | 2024-03-18 12:11PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 134.38% |
U240322C00039000 | 2024-03-12 12:00PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,700 | 1,737 | 153.13% |
U240322C00040000 | 2024-03-11 11:40AM EDT | 40.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 5 | 383 | 238.28% |
U240322C00041000 | 2024-03-15 11:20AM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 838 | 168.75% |
U240322C00042000 | 2024-03-18 10:53AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 6 | 36 | 162.50% |
U240322C00043000 | 2024-03-18 10:25AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | -0.18 | -94.74% | 11 | 21 | 184.38% |
U240322C00044000 | 2024-03-18 10:50AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 11 | 193.75% |
U240322C00045000 | 2024-03-18 10:00AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 64 | 187.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
U240322P00019000 | 2024-03-15 11:14AM EDT | 19.00 | 0.06 | - | 0.10 | 0.00 | - | - | 1 | 188.28% |
U240322P00020000 | 2024-03-15 2:17PM EDT | 20.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 40 | 185.55% |
U240322P00021000 | 2024-03-12 10:46AM EDT | 21.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 16 | 17 | 133.20% |
U240322P00021500 | 2024-03-12 1:41PM EDT | 21.50 | 0.09 | 0.00 | 0.19 | 0.00 | - | - | 15 | 124.61% |
U240322P00022000 | 2024-03-18 1:51PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 50.00% |
U240322P00022500 | 2024-03-15 12:08PM EDT | 22.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 1,605 | 87.50% |
U240322P00023000 | 2024-03-18 3:06PM EDT | 23.00 | 0.03 | 0.01 | 0.07 | -0.03 | -50.00% | 7 | 251 | 73.44% |
U240322P00023500 | 2024-03-18 1:53PM EDT | 23.50 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 39 | 118 | 64.45% |
U240322P00024000 | 2024-03-18 1:48PM EDT | 24.00 | 0.08 | 0.06 | 0.07 | -0.05 | -38.46% | 202 | 2,464 | 58.98% |
U240322P00024500 | 2024-03-18 3:58PM EDT | 24.50 | 0.12 | 0.12 | 0.14 | -0.07 | -36.84% | 504 | 474 | 59.18% |
U240322P00025000 | 2024-03-18 3:59PM EDT | 25.00 | 0.23 | 0.22 | 0.24 | -0.07 | -23.33% | 210 | 4,445 | 58.59% |
U240322P00025500 | 2024-03-18 3:55PM EDT | 25.50 | 0.34 | 0.37 | 0.39 | -0.16 | -32.00% | 149 | 463 | 58.01% |
U240322P00026000 | 2024-03-18 3:59PM EDT | 26.00 | 0.61 | 0.58 | 0.61 | -0.08 | -11.59% | 569 | 639 | 57.81% |
U240322P00026500 | 2024-03-18 3:57PM EDT | 26.50 | 0.88 | 0.86 | 0.89 | -0.12 | -12.00% | 189 | 458 | 58.01% |
U240322P00027000 | 2024-03-18 3:39PM EDT | 27.00 | 1.08 | 1.20 | 1.23 | -0.29 | -21.17% | 128 | 366 | 58.40% |
U240322P00027500 | 2024-03-18 3:39PM EDT | 27.50 | 1.46 | 1.52 | 1.63 | -0.19 | -11.52% | 5 | 125 | 54.69% |
U240322P00028000 | 2024-03-18 10:24AM EDT | 28.00 | 2.28 | 1.99 | 2.26 | +0.06 | +2.70% | 45 | 606 | 73.05% |
U240322P00028500 | 2024-03-18 2:13PM EDT | 28.50 | 2.40 | 2.29 | 2.75 | -0.25 | -9.43% | 4 | 18 | 66.41% |
U240322P00029000 | 2024-03-18 12:38PM EDT | 29.00 | 2.99 | 2.88 | 3.95 | -0.06 | -1.97% | 16 | 159 | 132.62% |
U240322P00029500 | 2024-03-15 2:29PM EDT | 29.50 | 3.61 | 2.90 | 3.65 | 0.00 | - | 3 | 21 | 108.20% |
U240322P00030000 | 2024-03-15 2:01PM EDT | 30.00 | 4.01 | 3.30 | 4.05 | 0.00 | - | 4 | 322 | 99.61% |
U240322P00030500 | 2024-03-05 10:46AM EDT | 30.50 | 4.39 | 4.15 | 4.60 | 0.00 | - | - | 1 | 118.36% |
U240322P00031000 | 2024-03-18 2:01PM EDT | 31.00 | 4.92 | 4.65 | 5.20 | -0.37 | -6.99% | 11 | 157 | 144.53% |
U240322P00031500 | 2024-03-18 2:34PM EDT | 31.50 | 5.30 | 5.25 | 5.75 | -0.54 | -9.25% | 3 | 15 | 110.16% |
U240322P00032000 | 2024-03-18 3:59PM EDT | 32.00 | 5.91 | 5.70 | 6.35 | +0.01 | +0.17% | 26 | 136 | 125.00% |
U240322P00032500 | 2024-03-18 11:34AM EDT | 32.50 | 6.57 | 6.05 | 6.60 | -0.13 | -1.94% | 6 | 13 | 150.78% |
U240322P00033000 | 2024-03-13 9:54AM EDT | 33.00 | 6.40 | 6.60 | 7.10 | 0.00 | - | 1 | 36 | 158.59% |
U240322P00033500 | 2024-03-15 10:43AM EDT | 33.50 | 7.44 | 7.10 | 7.55 | 0.00 | - | - | 1 | 153.13% |
U240322P00034000 | 2024-03-18 12:27PM EDT | 34.00 | 7.95 | 6.85 | 8.20 | +1.60 | +25.20% | 1 | 15 | 194.14% |
U240322P00035000 | 2024-03-15 11:35AM EDT | 35.00 | 9.16 | 8.65 | 9.20 | 0.00 | - | 7 | 2 | 208.59% |
U240322P00036000 | 2024-02-27 11:27AM EDT | 36.00 | 5.45 | 9.65 | 10.30 | 0.00 | - | - | 1 | 156.25% |
U240322P00037000 | 2024-03-12 11:57AM EDT | 37.00 | 11.05 | 10.70 | 11.20 | 0.00 | - | 1 | 0 | 148.44% |
U240322P00038000 | 2024-02-29 10:53AM EDT | 38.00 | 8.45 | 11.75 | 12.20 | 0.00 | - | 5 | 0 | 176.56% |
U240322P00039000 | 2024-02-27 11:03AM EDT | 39.00 | 9.00 | 12.55 | 13.15 | 0.00 | - | 1 | 0 | 249.22% |
U240322P00041000 | 2024-02-15 4:34PM EDT | 41.00 | 7.60 | 14.65 | 17.00 | 0.00 | - | 2 | 0 | 391.02% |
U240322P00043000 | 2024-03-13 3:11PM EDT | 43.00 | 16.60 | 15.65 | 17.95 | 0.00 | - | 5 | 5 | 433.59% |
U240322P00045000 | 2024-02-28 4:40PM EDT | 45.00 | 15.61 | 18.75 | 19.50 | 0.00 | - | 2 | 0 | 305.47% |