Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
URA240328C00024500 | 2024-03-11 11:07AM EDT | 24.50 | 3.55 | 3.70 | 4.50 | 0.00 | - | - | 0 | 246.88% |
URA240328C00025000 | 2024-03-14 11:35AM EDT | 25.00 | 2.45 | 3.10 | 4.50 | 0.00 | - | 5 | 5 | 363.67% |
URA240328C00025500 | 2024-03-28 10:29AM EDT | 25.50 | 3.26 | 2.00 | 3.50 | +0.51 | +18.55% | 1 | 23 | 200.78% |
URA240328C00026000 | 2024-03-27 1:43PM EDT | 26.00 | 2.32 | 2.55 | 3.50 | 0.00 | - | 2 | 622 | 185.16% |
URA240328C00026500 | 2024-03-28 2:03PM EDT | 26.50 | 2.30 | 2.20 | 2.45 | +0.54 | +30.68% | 9 | 15 | 138.28% |
URA240328C00027000 | 2024-03-28 3:46PM EDT | 27.00 | 1.80 | 1.60 | 2.15 | +0.45 | +33.33% | 1 | 70 | 88.28% |
URA240328C00027500 | 2024-03-28 3:35PM EDT | 27.50 | 1.37 | 1.20 | 1.35 | +0.44 | +47.31% | 71 | 69 | 56.25% |
URA240328C00028000 | 2024-03-28 3:43PM EDT | 28.00 | 0.76 | 0.70 | 0.85 | +0.19 | +33.33% | 119 | 277 | 39.06% |
URA240328C00028500 | 2024-03-28 3:58PM EDT | 28.50 | 0.31 | 0.20 | 0.35 | +0.06 | +24.00% | 110 | 1,719 | 19.53% |
URA240328C00029000 | 2024-03-28 3:48PM EDT | 29.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 278 | 811 | 19.14% |
URA240328C00029500 | 2024-03-28 10:38AM EDT | 29.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 23 | 274 | 42.19% |
URA240328C00030000 | 2024-03-28 2:04PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 50 | 1,661 | 51.56% |
URA240328C00030500 | 2024-03-28 11:47AM EDT | 30.50 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 12 | 196 | 67.19% |
URA240328C00031000 | 2024-03-22 2:37PM EDT | 31.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 143 | 82.81% |
URA240328C00031500 | 2024-03-18 10:21AM EDT | 31.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 15 | 104 | 176.56% |
URA240328C00032000 | 2024-03-25 10:42AM EDT | 32.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 83 | 139.06% |
URA240328C00032500 | 2024-03-18 12:35PM EDT | 32.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 81 | 166 | 123.44% |
URA240328C00033000 | 2024-03-04 11:49AM EDT | 33.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 21 | 87 | 135.94% |
URA240328C00033500 | 2024-03-08 2:10PM EDT | 33.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | 60 | 70 | 249.22% |
URA240328C00034000 | 2024-03-14 9:30AM EDT | 34.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 58 | 265.63% |
URA240328C00034500 | 2024-03-11 12:31PM EDT | 34.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 110 | 171.88% |
URA240328C00035000 | 2024-02-12 12:35PM EDT | 35.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 296.88% |
URA240328C00036500 | 2024-03-08 10:30AM EDT | 36.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 215.63% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
URA240328P00023000 | 2024-02-28 12:22PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 215.63% |
URA240328P00024000 | 2024-03-21 12:20PM EDT | 24.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 30 | 56 | 300.78% |
URA240328P00024500 | 2024-03-14 12:52PM EDT | 24.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 276.17% |
URA240328P00025000 | 2024-03-18 10:25AM EDT | 25.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 24 | 251.56% |
URA240328P00025500 | 2024-03-28 10:27AM EDT | 25.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3,128 | 147.66% |
URA240328P00026000 | 2024-03-27 3:40PM EDT | 26.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 139 | 201.56% |
URA240328P00026500 | 2024-03-22 3:16PM EDT | 26.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 53 | 7,302 | 95.31% |
URA240328P00027000 | 2024-03-27 3:42PM EDT | 27.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 204 | 150.78% |
URA240328P00027500 | 2024-03-28 9:30AM EDT | 27.50 | 0.20 | 0.00 | 0.50 | +0.16 | +400.00% | 11 | 6,176 | 124.22% |
URA240328P00028000 | 2024-03-28 10:42AM EDT | 28.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 2 | 274 | 50.00% |
URA240328P00028500 | 2024-03-28 1:23PM EDT | 28.50 | 0.03 | 0.00 | 0.05 | -0.19 | -86.36% | 47 | 172 | 27.74% |
URA240328P00029000 | 2024-03-28 3:54PM EDT | 29.00 | 0.20 | 0.00 | 0.30 | -0.58 | -74.36% | 58 | 109 | 33.59% |
URA240328P00029500 | 2024-03-28 10:28AM EDT | 29.50 | 0.80 | 0.30 | 0.85 | -0.41 | -33.88% | 12 | 54 | 71.48% |
URA240328P00030000 | 2024-03-27 9:56AM EDT | 30.00 | 1.79 | 0.65 | 1.30 | 0.00 | - | 3 | 17 | 84.38% |
URA240328P00030500 | 2024-03-13 11:39AM EDT | 30.50 | 2.30 | 1.45 | 2.00 | 0.00 | - | 1 | 1 | 81.25% |
URA240328P00031500 | 2024-03-01 11:56AM EDT | 31.50 | 3.55 | 1.70 | 2.80 | 0.00 | - | 1 | 0 | 142.97% |