Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WOOF240621C00000500 | 2024-05-24 1:40PM EDT | 0.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
WOOF240621C00001000 | 2024-05-24 10:13AM EDT | 1.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
WOOF240621C00001500 | 2024-05-28 1:16PM EDT | 1.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
WOOF240621C00002000 | 2024-05-28 1:27PM EDT | 2.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
WOOF240621C00002500 | 2024-05-28 2:54PM EDT | 2.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
WOOF240621C00003000 | 2024-05-28 3:59PM EDT | 3.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 0.00% |
WOOF240621C00003500 | 2024-05-28 3:56PM EDT | 3.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,022 | 0 | 3.13% |
WOOF240621C00004000 | 2024-05-28 3:56PM EDT | 4.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 25.00% |
WOOF240621C00004500 | 2024-05-28 1:07PM EDT | 4.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
WOOF240621C00005000 | 2024-05-28 3:53PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
WOOF240621C00005500 | 2024-05-24 3:44PM EDT | 5.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
WOOF240621C00006000 | 2024-05-24 2:59PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 50.00% |
WOOF240621C00007000 | 2024-05-28 2:17PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WOOF240621P00001000 | 2024-05-22 9:30AM EDT | 1.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
WOOF240621P00001500 | 2024-05-28 11:10AM EDT | 1.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
WOOF240621P00002000 | 2024-05-28 12:59PM EDT | 2.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
WOOF240621P00002500 | 2024-05-28 3:21PM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
WOOF240621P00003000 | 2024-05-28 3:20PM EDT | 3.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
WOOF240621P00003500 | 2024-05-28 2:56PM EDT | 3.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
WOOF240621P00004000 | 2024-05-28 11:10AM EDT | 4.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
WOOF240621P00004500 | 2024-05-24 1:41PM EDT | 4.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
WOOF240621P00005000 | 2024-05-20 12:38PM EDT | 5.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
WOOF240621P00006000 | 2023-11-29 12:26PM EDT | 6.00 | 2.80 | 2.80 | 3.00 | 0.00 | - | 1 | 0 | 258.59% |