Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ULTA240419C00445000 | 2024-04-17 12:19PM EDT | 2024-04-19 | 0.50 | 0.20 | 0.30 | -0.07 | -12.28% | 14 | 182 | 32.52% |
ULTA240426C00445000 | 2024-04-17 9:59AM EDT | 2024-04-26 | 2.65 | 1.50 | 1.75 | +0.50 | +23.26% | 1 | 30 | 28.69% |
ULTA240503C00445000 | 2024-04-16 10:09AM EDT | 2024-05-03 | 3.80 | 2.15 | 3.30 | 0.00 | - | 1 | 40 | 28.08% |
ULTA240510C00445000 | 2024-04-16 3:28PM EDT | 2024-05-10 | 4.73 | 4.40 | 7.90 | 0.00 | - | 3 | 5 | 36.22% |
ULTA240517C00445000 | 2024-04-17 3:56PM EDT | 2024-05-17 | 5.75 | 5.80 | 6.10 | -0.10 | -1.71% | 34 | 88 | 27.74% |
ULTA240524C00445000 | 2024-04-10 9:45AM EDT | 2024-05-24 | 19.50 | 6.90 | 7.80 | 0.00 | - | - | 2 | 28.58% |
ULTA240531C00445000 | 2024-04-12 1:47PM EDT | 2024-05-31 | 23.60 | 13.00 | 14.50 | 0.00 | - | 1 | 1 | 38.31% |
ULTA240621C00445000 | 2024-04-17 10:45AM EDT | 2024-06-21 | 17.80 | 15.70 | 16.20 | +1.90 | +11.95% | 3 | 103 | 34.08% |
ULTA240920C00445000 | 2024-04-17 2:33PM EDT | 2024-09-20 | 31.03 | 29.60 | 30.30 | -6.17 | -16.59% | 39 | 26 | 34.97% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ULTA240419P00445000 | 2024-04-17 3:16PM EDT | 2024-04-19 | 17.58 | 16.20 | 22.80 | -4.42 | -20.09% | 17 | 189 | 58.31% |
ULTA240426P00445000 | 2024-04-17 12:25PM EDT | 2024-04-26 | 19.00 | 19.30 | 22.40 | -2.90 | -13.24% | 7 | 37 | 29.81% |
ULTA240503P00445000 | 2024-04-17 11:12AM EDT | 2024-05-03 | 20.45 | 20.60 | 23.50 | +8.65 | +73.31% | 1 | 30 | 27.17% |
ULTA240510P00445000 | 2024-04-17 2:17PM EDT | 2024-05-10 | 21.80 | 21.50 | 24.50 | +2.92 | +15.47% | 2 | 13 | 25.86% |
ULTA240517P00445000 | 2024-04-16 11:13AM EDT | 2024-05-17 | 25.50 | 24.00 | 24.70 | 0.00 | - | 3 | 84 | 23.26% |
ULTA240524P00445000 | 2024-04-16 11:23AM EDT | 2024-05-24 | 26.30 | 24.60 | 26.30 | 0.00 | - | 1 | 9 | 24.53% |
ULTA240621P00445000 | 2024-04-17 3:02PM EDT | 2024-06-21 | 31.00 | 32.00 | 32.70 | -2.75 | -8.15% | 2 | 126 | 28.37% |
ULTA240920P00445000 | 2024-04-17 2:33PM EDT | 2024-09-20 | 40.23 | 39.90 | 41.50 | -1.37 | -3.29% | 39 | 8 | 26.58% |