Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BOIL240412C00007000 | 2024-03-28 1:08PM EDT | 7.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
BOIL240412C00008000 | 2024-04-01 9:48AM EDT | 8.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BOIL240412C00009000 | 2024-03-25 3:19PM EDT | 9.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
BOIL240412C00009500 | 2024-04-08 10:32AM EDT | 9.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BOIL240412C00010000 | 2024-04-09 1:08PM EDT | 10.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
BOIL240412C00010500 | 2024-04-05 9:54AM EDT | 10.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
BOIL240412C00011000 | 2024-04-09 2:31PM EDT | 11.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
BOIL240412C00011500 | 2024-04-08 9:51AM EDT | 11.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
BOIL240412C00012000 | 2024-04-09 10:09AM EDT | 12.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
BOIL240412C00012500 | 2024-04-09 2:40PM EDT | 12.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
BOIL240412C00013000 | 2024-04-09 3:52PM EDT | 13.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
BOIL240412C00013500 | 2024-04-09 3:59PM EDT | 13.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 0.00% |
BOIL240412C00014000 | 2024-04-09 3:59PM EDT | 14.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1,159 | 0 | 0.00% |
BOIL240412C00014500 | 2024-04-09 3:57PM EDT | 14.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,104 | 0 | 0.00% |
BOIL240412C00015000 | 2024-04-09 3:58PM EDT | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,298 | 0 | 6.25% |
BOIL240412C00015500 | 2024-04-09 3:59PM EDT | 15.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 712 | 0 | 12.50% |
BOIL240412C00016000 | 2024-04-09 3:28PM EDT | 16.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,369 | 0 | 25.00% |
BOIL240412C00016500 | 2024-04-09 3:51PM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 25.00% |
BOIL240412C00017000 | 2024-04-09 12:48PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
BOIL240412C00017500 | 2024-04-09 11:00AM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
BOIL240412C00018000 | 2024-04-09 3:46PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
BOIL240412C00018500 | 2024-04-09 11:32AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
BOIL240412C00019000 | 2024-04-08 10:41AM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
BOIL240412C00019500 | 2024-04-01 12:49PM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
BOIL240412C00020000 | 2024-04-04 10:09AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
BOIL240412C00020500 | 2024-04-05 10:22AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
BOIL240412C00021000 | 2024-04-08 11:17AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
BOIL240412C00021500 | 2024-03-21 10:06AM EDT | 21.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BOIL240412C00022000 | 2024-04-02 9:31AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BOIL240412C00022500 | 2024-03-28 12:38PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
BOIL240412C00023000 | 2024-03-28 2:51PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BOIL240412C00024000 | 2024-03-22 9:48AM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
BOIL240412C00025000 | 2024-04-08 9:56AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
BOIL240412C00026000 | 2024-03-14 12:21PM EDT | 26.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BOIL240412C00028000 | 2024-03-12 1:50PM EDT | 28.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
BOIL240412C00029000 | 2024-03-08 10:51AM EDT | 29.00 | 0.20 | 0.00 | 0.57 | 0.00 | - | 2 | 2 | 506.25% |
BOIL240412C00030000 | 2024-04-01 10:32AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BOIL240412P00005000 | 2024-04-03 10:27AM EDT | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BOIL240412P00007000 | 2024-03-27 3:26PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
BOIL240412P00008000 | 2024-03-27 3:15PM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
BOIL240412P00008500 | 2024-04-04 2:28PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
BOIL240412P00009000 | 2024-04-09 9:55AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BOIL240412P00009500 | 2024-04-03 9:49AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
BOIL240412P00010000 | 2024-04-08 12:47PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
BOIL240412P00010500 | 2024-04-08 3:53PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
BOIL240412P00011000 | 2024-04-09 12:30PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
BOIL240412P00011500 | 2024-04-09 2:09PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 50.00% |
BOIL240412P00012000 | 2024-04-09 3:30PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
BOIL240412P00012500 | 2024-04-09 3:55PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 50.00% |
BOIL240412P00013000 | 2024-04-09 3:52PM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 811 | 0 | 50.00% |
BOIL240412P00013500 | 2024-04-09 3:56PM EDT | 13.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 25.00% |
BOIL240412P00014000 | 2024-04-09 3:54PM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 12.50% |
BOIL240412P00014500 | 2024-04-09 3:56PM EDT | 14.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 6.25% |
BOIL240412P00015000 | 2024-04-09 3:53PM EDT | 15.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 0.00% |
BOIL240412P00015500 | 2024-04-09 3:34PM EDT | 15.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
BOIL240412P00016000 | 2024-04-09 3:33PM EDT | 16.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
BOIL240412P00016500 | 2024-04-09 2:29PM EDT | 16.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
BOIL240412P00017000 | 2024-04-08 10:37AM EDT | 17.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
BOIL240412P00017500 | 2024-04-08 2:58PM EDT | 17.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
BOIL240412P00018000 | 2024-04-09 2:31PM EDT | 18.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
BOIL240412P00018500 | 2024-04-01 10:24AM EDT | 18.50 | 4.76 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
BOIL240412P00019000 | 2024-04-08 1:49PM EDT | 19.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BOIL240412P00025000 | 2024-03-06 1:49PM EDT | 25.00 | 7.27 | 10.40 | 13.30 | 0.00 | - | 1 | 0 | 748.05% |
BOIL240412P00028000 | 2024-03-26 11:38AM EDT | 28.00 | 14.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
BOIL240412P00030000 | 2024-03-11 3:04PM EDT | 30.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |