Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WM240322C00170000 | 2024-03-11 11:47AM EDT | 170.00 | 38.59 | 39.90 | 43.90 | 0.00 | - | 1 | 0 | 109.38% |
WM240322C00180000 | 2024-03-13 2:11PM EDT | 180.00 | 30.70 | 29.90 | 33.80 | 0.00 | - | 25 | 0 | 81.15% |
WM240322C00185000 | 2024-02-13 11:58AM EDT | 185.00 | 13.09 | 23.20 | 26.90 | 0.00 | - | 9 | 0 | 72.56% |
WM240322C00190000 | 2024-03-13 2:11PM EDT | 190.00 | 20.50 | 20.40 | 23.60 | 0.00 | - | 10 | 0 | 65.14% |
WM240322C00195000 | 2024-03-14 2:20PM EDT | 195.00 | 15.59 | 15.10 | 18.50 | 0.00 | - | 1 | 5 | 86.57% |
WM240322C00200000 | 2024-03-13 2:11PM EDT | 200.00 | 10.40 | 10.10 | 13.50 | 0.00 | - | 21 | 0 | 68.95% |
WM240322C00202500 | 2024-03-11 1:09PM EDT | 202.50 | 6.70 | 7.50 | 11.10 | 0.00 | - | 2 | 0 | 61.30% |
WM240322C00205000 | 2024-03-18 11:17AM EDT | 205.00 | 6.70 | 5.40 | 8.30 | +1.60 | +31.37% | 2 | 27 | 47.56% |
WM240322C00207500 | 2024-03-18 3:37PM EDT | 207.50 | 4.60 | 4.40 | 5.20 | +1.10 | +31.43% | 40 | 274 | 29.71% |
WM240322C00210000 | 2024-03-18 3:58PM EDT | 210.00 | 2.25 | 2.30 | 2.55 | +0.80 | +55.17% | 43 | 190 | 17.90% |
WM240322C00212500 | 2024-03-18 3:59PM EDT | 212.50 | 0.85 | 0.85 | 1.05 | +0.30 | +54.55% | 110 | 152 | 16.11% |
WM240322C00215000 | 2024-03-18 3:46PM EDT | 215.00 | 0.34 | 0.20 | 0.35 | +0.19 | +126.67% | 64 | 207 | 16.21% |
WM240322C00217500 | 2024-03-18 2:29PM EDT | 217.50 | 0.13 | 0.05 | 0.15 | +0.01 | +8.33% | 33 | 21 | 18.46% |
WM240322C00220000 | 2024-03-12 11:31AM EDT | 220.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 33.11% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WM240322P00170000 | 2024-02-12 4:09PM EDT | 170.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 119.14% |
WM240322P00175000 | 2024-02-12 4:31PM EDT | 175.00 | 1.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 105.86% |
WM240322P00180000 | 2024-02-13 10:30AM EDT | 180.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 85.94% |
WM240322P00185000 | 2024-03-05 10:45AM EDT | 185.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 73.73% |
WM240322P00190000 | 2024-02-28 10:30AM EDT | 190.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 7 | 156 | 61.52% |
WM240322P00195000 | 2024-03-12 2:00PM EDT | 195.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 16 | 41.41% |
WM240322P00197500 | 2024-03-12 10:22AM EDT | 197.50 | 0.10 | - | 0.50 | 0.00 | - | - | 2 | 51.03% |
WM240322P00200000 | 2024-03-18 12:01PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 3 | 59 | 27.15% |
WM240322P00202500 | 2024-03-18 11:01AM EDT | 202.50 | 0.23 | 0.00 | 0.20 | +0.13 | +130.00% | 5 | 12 | 28.91% |
WM240322P00205000 | 2024-03-18 2:31PM EDT | 205.00 | 0.05 | 0.00 | 0.80 | -0.15 | -75.00% | 19 | 104 | 34.94% |
WM240322P00207500 | 2024-03-18 1:33PM EDT | 207.50 | 0.15 | 0.10 | 0.25 | -0.42 | -73.68% | 54 | 168 | 17.07% |
WM240322P00210000 | 2024-03-18 2:31PM EDT | 210.00 | 0.48 | 0.50 | 0.65 | -0.92 | -65.71% | 59 | 183 | 14.99% |
WM240322P00212500 | 2024-03-15 2:28PM EDT | 212.50 | 2.85 | 1.50 | 1.70 | 0.00 | - | - | 50 | 14.01% |