Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BUD240322C00040000 | 2024-03-15 2:33PM EDT | 40.00 | 20.20 | 18.80 | 22.50 | 0.00 | - | - | 7 | 286.52% |
BUD240322C00056000 | 2024-03-18 1:04PM EDT | 56.00 | 4.10 | 3.60 | 6.40 | -0.30 | -6.82% | 2 | 17 | 101.37% |
BUD240322C00058000 | 2024-03-05 4:00PM EDT | 58.00 | 2.45 | 1.70 | 2.30 | 0.00 | - | - | 4 | 37.70% |
BUD240322C00059000 | 2024-03-18 10:58AM EDT | 59.00 | 1.28 | 1.20 | 1.35 | -0.40 | -23.81% | 6 | 5 | 27.93% |
BUD240322C00060000 | 2024-03-18 1:49PM EDT | 60.00 | 0.60 | 0.55 | 0.65 | -0.40 | -40.00% | 16 | 73 | 24.71% |
BUD240322C00061000 | 2024-03-18 3:39PM EDT | 61.00 | 0.25 | 0.20 | 0.25 | -0.34 | -57.63% | 73 | 1,054 | 24.02% |
BUD240322C00062000 | 2024-03-18 2:23PM EDT | 62.00 | 0.10 | 0.05 | 0.10 | -0.08 | -44.44% | 2 | 134 | 25.98% |
BUD240322C00063000 | 2024-03-15 2:11PM EDT | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 223 | 34.77% |
BUD240322C00064000 | 2024-03-15 11:04AM EDT | 64.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 95 | 63.67% |
BUD240322C00065000 | 2024-03-13 2:36PM EDT | 65.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 420 | 423 | 43.75% |
BUD240322C00066000 | 2024-03-11 9:32AM EDT | 66.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 39 | 38 | 82.23% |
BUD240322C00067000 | 2024-03-13 11:36AM EDT | 67.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 502 | 507 | 50.78% |
BUD240322C00068000 | 2024-02-20 10:30AM EDT | 68.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 106.45% |
BUD240322C00069000 | 2024-02-23 10:30AM EDT | 69.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 114.75% |
BUD240322C00070000 | 2024-02-28 4:34PM EDT | 70.00 | 0.14 | 0.00 | 0.95 | 0.00 | - | 1 | 13 | 122.75% |
BUD240322C00073000 | 2024-02-07 12:12PM EDT | 73.00 | 0.43 | 0.00 | 1.35 | 0.00 | - | - | 1 | 160.55% |
BUD240322C00074000 | 2024-02-13 3:51PM EDT | 74.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 143.55% |
BUD240322C00075000 | 2024-02-07 12:42PM EDT | 75.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 5 | 123.24% |
BUD240322C00080000 | 2024-03-15 3:28PM EDT | 80.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 209.18% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BUD240322P00052000 | 2024-02-05 4:15PM EDT | 52.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 1 | 114.65% |
BUD240322P00054000 | 2024-02-16 12:55PM EDT | 54.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 81.74% |
BUD240322P00055000 | 2024-03-14 12:35PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 12 | 56.25% |
BUD240322P00056000 | 2024-03-01 10:57AM EDT | 56.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 6 | 56.64% |
BUD240322P00057000 | 2024-03-15 12:57PM EDT | 57.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 100 | 135 | 37.70% |
BUD240322P00058000 | 2024-03-18 3:45PM EDT | 58.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 13 | 178 | 28.13% |
BUD240322P00059000 | 2024-03-18 1:26PM EDT | 59.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 261 | 6,140 | 23.44% |
BUD240322P00060000 | 2024-03-18 3:50PM EDT | 60.00 | 0.45 | 0.45 | 0.55 | +0.10 | +28.57% | 93 | 339 | 23.15% |
BUD240322P00061000 | 2024-03-18 2:32PM EDT | 61.00 | 1.05 | 1.05 | 1.15 | +0.30 | +40.00% | 15 | 625 | 22.07% |
BUD240322P00062000 | 2024-03-18 12:45PM EDT | 62.00 | 1.95 | 1.85 | 3.00 | +0.28 | +16.77% | 8 | 87 | 73.49% |
BUD240322P00063000 | 2024-03-18 10:45AM EDT | 63.00 | 3.00 | 1.85 | 3.10 | +0.57 | +23.46% | 10 | 42 | 39.84% |
BUD240322P00064000 | 2024-03-14 1:09PM EDT | 64.00 | 2.96 | 2.00 | 6.00 | 0.00 | - | 4 | 20 | 143.07% |
BUD240322P00065000 | 2024-03-14 1:10PM EDT | 65.00 | 4.10 | 3.80 | 5.20 | 0.00 | - | 42 | 348 | 65.23% |
BUD240322P00066000 | 2024-02-14 4:51PM EDT | 66.00 | 3.50 | 4.60 | 7.00 | 0.00 | - | 1 | 1 | 121.29% |