Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UL250117C00023000 | 2024-02-21 4:49PM EDT | 23.00 | 28.09 | 25.00 | 29.30 | 0.00 | - | 5 | 0 | 0.00% |
UL250117C00025000 | 2024-04-30 12:54PM EDT | 25.00 | 26.79 | 27.00 | 31.80 | 0.00 | - | 7 | 0 | 72.90% |
UL250117C00028000 | 2023-11-17 1:52PM EDT | 28.00 | 19.80 | 17.00 | 22.00 | 0.00 | - | 70 | 113 | 0.00% |
UL250117C00030000 | 2023-11-15 2:32PM EDT | 30.00 | 18.50 | 15.50 | 20.50 | 0.00 | - | 43 | 91 | 0.00% |
UL250117C00033000 | 2024-04-09 9:30AM EDT | 33.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
UL250117C00035000 | 2024-04-26 11:50AM EDT | 35.00 | 16.69 | 17.90 | 22.10 | 0.00 | - | 2 | 4 | 51.51% |
UL250117C00038000 | 2024-05-28 9:46AM EDT | 38.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
UL250117C00040000 | 2024-05-15 3:52PM EDT | 40.00 | 14.73 | 16.50 | 17.80 | 0.00 | - | 1 | 174 | 48.22% |
UL250117C00043000 | 2024-05-08 12:23PM EDT | 43.00 | 10.16 | 13.00 | 14.10 | 0.00 | - | 1 | 125 | 33.52% |
UL250117C00045000 | 2024-06-03 11:07AM EDT | 45.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
UL250117C00047000 | 2024-05-22 10:16AM EDT | 47.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
UL250117C00050000 | 2024-06-06 11:55AM EDT | 50.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
UL250117C00052500 | 2024-06-20 2:19PM EDT | 52.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
UL250117C00055000 | 2024-06-20 10:05AM EDT | 55.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
UL250117C00057500 | 2024-06-14 10:29AM EDT | 57.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
UL250117C00060000 | 2024-06-20 10:04AM EDT | 60.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
UL250117C00062500 | 2024-06-20 10:19AM EDT | 62.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
UL250117C00065000 | 2024-06-20 10:19AM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
UL250117C00070000 | 2024-06-12 1:02PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
UL250117C00075000 | 2023-07-06 2:15PM EDT | 75.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 2 | 30 | 38.03% |
UL250117C00080000 | 2024-06-06 10:15AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UL250117P00023000 | 2024-02-09 10:47AM EDT | 23.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 13 | 18 | 50.98% |
UL250117P00025000 | 2023-11-29 1:26PM EDT | 25.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 4 | 20 | 56.06% |
UL250117P00028000 | 2024-05-30 9:43AM EDT | 28.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
UL250117P00030000 | 2024-06-04 11:12AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
UL250117P00033000 | 2024-06-07 10:35AM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
UL250117P00035000 | 2024-05-21 11:32AM EDT | 35.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 589 | 35.79% |
UL250117P00038000 | 2024-06-17 3:59PM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
UL250117P00040000 | 2024-06-13 2:14PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
UL250117P00043000 | 2024-06-06 10:25AM EDT | 43.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
UL250117P00045000 | 2024-06-14 3:57PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
UL250117P00047000 | 2024-06-14 11:39AM EDT | 47.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
UL250117P00050000 | 2024-06-06 3:47PM EDT | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
UL250117P00052500 | 2024-06-14 11:41AM EDT | 52.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 3.13% |
UL250117P00055000 | 2024-06-14 11:37AM EDT | 55.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.78% |
UL250117P00057500 | 2024-06-04 2:40PM EDT | 57.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 0.00% |
UL250117P00060000 | 2024-06-18 9:45AM EDT | 60.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
UL250117P00062500 | 2024-06-07 9:53AM EDT | 62.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
UL250117P00065000 | 2023-11-14 10:53AM EDT | 65.00 | 16.80 | 17.00 | 17.20 | 0.00 | - | 5 | 0 | 67.07% |
UL250117P00070000 | 2023-05-30 10:11AM EDT | 70.00 | 19.76 | 16.00 | 21.00 | 0.00 | - | 2 | 0 | 53.39% |
UL250117P00075000 | 2023-05-10 9:59AM EDT | 75.00 | 21.30 | 22.50 | 27.50 | 0.00 | - | 8 | 0 | 69.36% |