Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WBA240322C00012000 | 2024-03-14 3:40PM EDT | 12.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
WBA240322C00015000 | 2024-03-11 11:48AM EDT | 15.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
WBA240322C00017000 | 2024-03-18 12:59PM EDT | 17.00 | 3.95 | 0.00 | 0.00 | -0.37 | -8.56% | 2 | 11 | 0.00% |
WBA240322C00018000 | 2024-03-14 10:43AM EDT | 18.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
WBA240322C00018500 | 2024-03-14 2:00PM EDT | 18.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
WBA240322C00019000 | 2024-03-18 12:15PM EDT | 19.00 | 1.76 | 0.00 | 0.00 | -0.39 | -18.14% | 1 | 27 | 0.00% |
WBA240322C00019500 | 2024-03-18 10:30AM EDT | 19.50 | 1.34 | 0.00 | 0.00 | -0.19 | -12.42% | 1 | 0 | 0.00% |
WBA240322C00020000 | 2024-03-18 3:50PM EDT | 20.00 | 0.87 | 0.00 | 0.00 | -0.21 | -19.44% | 9 | 1,373 | 0.00% |
WBA240322C00020500 | 2024-03-18 3:54PM EDT | 20.50 | 0.51 | 0.00 | 0.00 | -0.11 | -17.74% | 299 | 1,652 | 0.00% |
WBA240322C00021000 | 2024-03-18 3:59PM EDT | 21.00 | 0.25 | 0.00 | 0.00 | -0.11 | -30.56% | 2,674 | 2,288 | 6.25% |
WBA240322C00021500 | 2024-03-18 3:59PM EDT | 21.50 | 0.11 | 0.00 | 0.00 | -0.10 | -47.62% | 1,372 | 2,100 | 12.50% |
WBA240322C00022000 | 2024-03-18 3:58PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | -0.05 | -55.56% | 997 | 1,584 | 12.50% |
WBA240322C00022500 | 2024-03-18 3:25PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | -0.04 | -66.67% | 129 | 1,559 | 25.00% |
WBA240322C00023000 | 2024-03-18 2:49PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 119 | 1,533 | 25.00% |
WBA240322C00023500 | 2024-03-18 1:20PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 22 | 275 | 25.00% |
WBA240322C00024000 | 2024-03-18 3:29PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 22 | 747 | 50.00% |
WBA240322C00024500 | 2024-03-18 10:10AM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 323 | 50.00% |
WBA240322C00025000 | 2024-03-18 1:52PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
WBA240322C00026000 | 2024-03-15 11:18AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
WBA240322C00026500 | 2024-03-04 3:38PM EDT | 26.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
WBA240322C00027000 | 2024-03-13 12:09PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
WBA240322C00027500 | 2024-03-11 12:28PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
WBA240322C00028000 | 2024-02-20 2:32PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
WBA240322C00029000 | 2024-02-15 1:52PM EDT | 29.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 40 | 20 | 239.06% |
WBA240322C00030000 | 2024-02-06 12:36PM EDT | 30.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 15 | 184.38% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WBA240322P00016000 | 2024-02-15 1:52PM EDT | 16.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 40 | 20 | 213.28% |
WBA240322P00017000 | 2024-03-01 4:55PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
WBA240322P00017500 | 2024-03-07 4:36PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
WBA240322P00018000 | 2024-03-14 11:20AM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
WBA240322P00018500 | 2024-03-15 2:31PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 632 | 0 | 25.00% |
WBA240322P00019000 | 2024-03-18 12:41PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 8 | 2,325 | 25.00% |
WBA240322P00019500 | 2024-03-18 3:19PM EDT | 19.50 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 105 | 1,480 | 12.50% |
WBA240322P00020000 | 2024-03-18 3:51PM EDT | 20.00 | 0.11 | 0.00 | 0.00 | -0.01 | -8.33% | 735 | 3,523 | 12.50% |
WBA240322P00020500 | 2024-03-18 3:59PM EDT | 20.50 | 0.28 | 0.00 | 0.00 | +0.01 | +3.70% | 627 | 3,363 | 3.13% |
WBA240322P00021000 | 2024-03-18 3:57PM EDT | 21.00 | 0.54 | 0.00 | 0.00 | +0.03 | +5.88% | 498 | 1,660 | 0.00% |
WBA240322P00021500 | 2024-03-18 12:49PM EDT | 21.50 | 0.73 | 0.00 | 0.00 | -0.09 | -10.98% | 2 | 620 | 0.00% |
WBA240322P00022000 | 2024-03-18 3:22PM EDT | 22.00 | 1.34 | 0.00 | 0.00 | +0.09 | +7.20% | 6 | 880 | 0.00% |
WBA240322P00022500 | 2024-03-15 10:52AM EDT | 22.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
WBA240322P00023000 | 2024-03-15 2:43PM EDT | 23.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
WBA240322P00024000 | 2024-03-15 10:32AM EDT | 24.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
WBA240322P00025000 | 2024-03-04 11:22AM EDT | 25.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
WBA240322P00026000 | 2024-02-06 11:36AM EDT | 26.00 | 3.59 | 4.65 | 5.80 | 0.00 | - | 1 | 0 | 226.56% |
WBA240322P00027000 | 2024-02-21 2:52PM EDT | 27.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |