Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WM231215C00125000 | 2023-11-13 11:21AM EST | 125.00 | 47.48 | 45.50 | 49.60 | 0.00 | - | - | 8 | 103.91% |
WM231215C00135000 | 2023-11-13 11:44AM EST | 135.00 | 37.25 | 35.50 | 39.50 | 0.00 | - | - | 2 | 50.00% |
WM231215C00140000 | 2023-10-24 2:59PM EST | 140.00 | 16.40 | 30.40 | 33.30 | 0.00 | - | - | 1 | 114.65% |
WM231215C00150000 | 2023-10-19 11:01AM EST | 150.00 | 11.60 | 19.50 | 22.60 | 0.00 | - | 5 | 0 | 54.88% |
WM231215C00155000 | 2023-11-29 3:20PM EST | 155.00 | 14.40 | 17.20 | 19.30 | 0.00 | - | 91 | 0 | 67.82% |
WM231215C00160000 | 2023-11-29 3:20PM EST | 160.00 | 9.50 | 12.10 | 13.30 | 0.00 | - | 135 | 0 | 53.76% |
WM231215C00162500 | 2023-12-01 12:10PM EST | 162.50 | 10.71 | 9.70 | 10.90 | 0.00 | - | 1 | 1 | 47.85% |
WM231215C00165000 | 2023-12-04 3:53PM EST | 165.00 | 10.00 | 6.60 | 9.30 | 0.00 | - | 4 | 510 | 53.44% |
WM231215C00167500 | 2023-11-30 10:25AM EST | 167.50 | 4.98 | 5.00 | 5.50 | +1.68 | +50.91% | 10 | 5 | 24.46% |
WM231215C00170000 | 2023-12-08 2:23PM EST | 170.00 | 2.55 | 2.90 | 3.20 | -1.75 | -40.70% | 11 | 463 | 18.95% |
WM231215C00172500 | 2023-12-08 2:31PM EST | 172.50 | 0.95 | 1.10 | 1.30 | -0.60 | -38.71% | 5 | 113 | 14.72% |
WM231215C00175000 | 2023-12-08 10:22AM EST | 175.00 | 0.25 | 0.20 | 0.35 | -0.30 | -54.55% | 18 | 829 | 13.62% |
WM231215C00177500 | 2023-12-08 12:29PM EST | 177.50 | 0.05 | 0.00 | 0.15 | -0.11 | -68.75% | 1 | 45 | 16.46% |
WM231215C00180000 | 2023-12-07 10:59AM EST | 180.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 5 | 68 | 17.87% |
WM231215C00185000 | 2023-11-13 11:04AM EST | 185.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 30.37% |
WM231215C00190000 | 2023-10-30 12:36PM EST | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 35.55% |
WM231215C00195000 | 2023-11-13 11:14AM EST | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 15 | 48.24% |
WM231215C00200000 | 2023-11-29 11:11AM EST | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 1 | 51.17% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WM231215P00105000 | 2023-10-31 8:54AM EST | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
WM231215P00130000 | 2023-10-27 1:55PM EST | 130.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 85.16% |
WM231215P00135000 | 2023-10-26 8:30AM EST | 135.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 89.26% |
WM231215P00140000 | 2023-11-03 11:17AM EST | 140.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 28 | 74.41% |
WM231215P00145000 | 2023-11-08 12:28PM EST | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 128 | 59.96% |
WM231215P00150000 | 2023-11-30 3:15PM EST | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 144 | 54.88% |
WM231215P00155000 | 2023-11-17 3:51PM EST | 155.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 110 | 43.75% |
WM231215P00157500 | 2023-11-29 10:38AM EST | 157.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 34.18% |
WM231215P00160000 | 2023-11-29 10:35AM EST | 160.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 112 | 32.62% |
WM231215P00162500 | 2023-11-30 2:51PM EST | 162.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 13 | 27.05% |
WM231215P00165000 | 2023-12-08 9:56AM EST | 165.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 2 | 204 | 23.24% |
WM231215P00167500 | 2023-12-08 11:45AM EST | 167.50 | 0.20 | 0.10 | 0.20 | +0.06 | +42.86% | 7 | 65 | 18.31% |
WM231215P00170000 | 2023-12-08 3:56PM EST | 170.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 39 | 370 | 14.60% |
WM231215P00172500 | 2023-12-08 3:38PM EST | 172.50 | 1.15 | 0.95 | 1.10 | +0.05 | +4.55% | 4 | 53 | 12.48% |
WM231215P00175000 | 2023-12-08 3:56PM EST | 175.00 | 2.70 | 2.50 | 2.75 | +0.50 | +22.73% | 2 | 22 | 11.96% |