Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADM240322C00045000 | 2024-03-12 9:33AM EDT | 45.00 | 12.00 | 15.30 | 15.60 | 0.00 | - | 1 | 1 | 130.47% |
ADM240322C00048000 | 2024-03-12 10:19AM EDT | 48.00 | 9.87 | 12.10 | 14.00 | 0.00 | - | 3 | 18 | 188.67% |
ADM240322C00049500 | 2024-03-05 1:48PM EDT | 49.50 | 4.40 | 9.90 | 11.70 | 0.00 | - | - | 1 | 181.74% |
ADM240322C00050000 | 2024-03-18 11:45AM EDT | 50.00 | 10.48 | 10.30 | 10.60 | +1.48 | +16.44% | 1 | 33 | 89.06% |
ADM240322C00051000 | 2024-03-12 9:30AM EDT | 51.00 | 6.90 | 8.40 | 9.60 | 0.00 | - | 2 | 4 | 108.59% |
ADM240322C00052000 | 2024-03-18 2:29PM EDT | 52.00 | 9.02 | 8.20 | 8.60 | +1.72 | +23.56% | 15 | 381 | 98.83% |
ADM240322C00053000 | 2024-03-18 11:53AM EDT | 53.00 | 7.60 | 7.10 | 7.80 | +2.10 | +38.18% | 12 | 35 | 64.84% |
ADM240322C00054000 | 2024-03-15 3:54PM EDT | 54.00 | 5.65 | 4.90 | 7.90 | 0.00 | - | 10 | 229 | 162.89% |
ADM240322C00055000 | 2024-03-18 11:53AM EDT | 55.00 | 5.60 | 5.40 | 5.70 | +1.10 | +24.44% | 8 | 640 | 63.87% |
ADM240322C00056000 | 2024-03-18 2:33PM EDT | 56.00 | 5.00 | 4.20 | 4.70 | +1.32 | +35.87% | 4 | 606 | 66.99% |
ADM240322C00057000 | 2024-03-18 3:07PM EDT | 57.00 | 3.75 | 3.20 | 4.00 | +0.90 | +31.58% | 28 | 687 | 73.63% |
ADM240322C00058000 | 2024-03-18 3:39PM EDT | 58.00 | 2.72 | 2.50 | 2.95 | +0.87 | +47.03% | 32 | 340 | 58.01% |
ADM240322C00059000 | 2024-03-18 3:37PM EDT | 59.00 | 1.86 | 1.65 | 1.75 | +0.52 | +38.81% | 83 | 331 | 34.86% |
ADM240322C00060000 | 2024-03-18 3:59PM EDT | 60.00 | 0.99 | 0.95 | 1.05 | +0.32 | +47.76% | 539 | 1,333 | 32.96% |
ADM240322C00061000 | 2024-03-18 3:52PM EDT | 61.00 | 0.55 | 0.45 | 0.55 | +0.20 | +57.14% | 691 | 456 | 32.03% |
ADM240322C00062000 | 2024-03-18 3:52PM EDT | 62.00 | 0.23 | 0.20 | 0.25 | +0.02 | +9.52% | 812 | 1,049 | 31.64% |
ADM240322C00063000 | 2024-03-18 3:42PM EDT | 63.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 321 | 114 | 35.65% |
ADM240322C00064000 | 2024-03-18 3:22PM EDT | 64.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 79 | 12 | 40.04% |
ADM240322C00065000 | 2024-03-18 1:12PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 8 | 47.85% |
ADM240322C00066000 | 2024-03-12 9:45AM EDT | 66.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 216 | 48.05% |
ADM240322C00068000 | 2024-03-12 10:03AM EDT | 68.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 54.69% |
ADM240322C00069000 | 2024-03-15 3:33PM EDT | 69.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 60.16% |
ADM240322C00070000 | 2024-03-12 9:44AM EDT | 70.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 100 | 125 | 65.63% |
ADM240322C00075000 | 2024-03-11 3:25PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 90.63% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADM240322P00043000 | 2024-02-13 12:00PM EDT | 43.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 6 | 8 | 183.59% |
ADM240322P00044000 | 2024-03-11 2:56PM EDT | 44.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 131.25% |
ADM240322P00045000 | 2024-03-12 11:07AM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 122.66% |
ADM240322P00046000 | 2024-03-08 2:34PM EDT | 46.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 23 | 141.41% |
ADM240322P00047000 | 2024-03-11 3:47PM EDT | 47.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 51 | 125.39% |
ADM240322P00048000 | 2024-03-13 11:00AM EDT | 48.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 64 | 98.44% |
ADM240322P00048500 | 2024-03-18 1:37PM EDT | 48.50 | 0.08 | 0.00 | 0.10 | +0.04 | +100.00% | 1 | 24 | 104.69% |
ADM240322P00049000 | 2024-03-12 3:21PM EDT | 49.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 71 | 90.63% |
ADM240322P00049500 | 2024-03-11 3:53PM EDT | 49.50 | 0.30 | 0.00 | 0.20 | 0.00 | - | 5 | 4 | 108.59% |
ADM240322P00050000 | 2024-03-18 1:11PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 2 | 295 | 82.81% |
ADM240322P00051000 | 2024-03-18 11:50AM EDT | 51.00 | 0.01 | 0.00 | 0.15 | -0.02 | -66.67% | 2 | 150 | 89.84% |
ADM240322P00052000 | 2024-03-15 10:28AM EDT | 52.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 278 | 67.97% |
ADM240322P00053000 | 2024-03-18 11:50AM EDT | 53.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 295 | 60.16% |
ADM240322P00054000 | 2024-03-18 11:53AM EDT | 54.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 5 | 302 | 53.13% |
ADM240322P00055000 | 2024-03-18 11:53AM EDT | 55.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 111 | 1,292 | 51.17% |
ADM240322P00056000 | 2024-03-18 10:53AM EDT | 56.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 7 | 235 | 42.97% |
ADM240322P00057000 | 2024-03-18 3:56PM EDT | 57.00 | 0.03 | 0.00 | 0.05 | -0.15 | -83.33% | 34 | 952 | 34.77% |
ADM240322P00058000 | 2024-03-18 2:13PM EDT | 58.00 | 0.05 | 0.05 | 0.10 | -0.29 | -85.29% | 102 | 769 | 31.25% |
ADM240322P00059000 | 2024-03-18 3:58PM EDT | 59.00 | 0.22 | 0.20 | 0.25 | -0.33 | -60.00% | 116 | 355 | 30.27% |
ADM240322P00060000 | 2024-03-18 3:56PM EDT | 60.00 | 0.53 | 0.45 | 0.55 | -0.62 | -53.91% | 199 | 426 | 29.30% |
ADM240322P00061000 | 2024-03-18 3:52PM EDT | 61.00 | 0.98 | 1.00 | 1.10 | -0.85 | -46.45% | 129 | 34 | 30.37% |
ADM240322P00062000 | 2024-03-18 3:54PM EDT | 62.00 | 1.80 | 1.70 | 1.85 | -1.17 | -39.39% | 17 | 21 | 32.13% |
ADM240322P00065000 | 2024-03-18 3:53PM EDT | 65.00 | 4.60 | 4.20 | 5.30 | -2.30 | -33.33% | 11 | 0 | 53.71% |
ADM240322P00068000 | 2024-02-02 10:30AM EDT | 68.00 | 11.75 | 11.60 | 15.40 | 0.00 | - | 2 | 0 | 345.80% |
ADM240322P00075000 | 2024-02-06 12:06PM EDT | 75.00 | 22.00 | 19.20 | 22.80 | 0.00 | - | - | 0 | 442.73% |