Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EBAY240328C00036000 | 2024-03-21 9:42AM EDT | 36.00 | 16.05 | 16.65 | 18.00 | 0.00 | - | 6 | 6 | 553.13% |
EBAY240328C00039000 | 2024-02-20 10:50AM EDT | 39.00 | 5.00 | 11.40 | 14.95 | 0.00 | - | 3 | 0 | 583.98% |
EBAY240328C00040000 | 2024-02-28 12:28PM EDT | 40.00 | 7.68 | 12.45 | 13.85 | 0.00 | - | - | 0 | 388.67% |
EBAY240328C00041000 | 2024-03-19 10:48AM EDT | 41.00 | 10.50 | 11.55 | 11.95 | 0.00 | - | 1 | 1 | 301.56% |
EBAY240328C00042000 | 2024-02-15 11:28AM EDT | 42.00 | 2.18 | 9.45 | 10.60 | 0.00 | - | 3 | 0 | 0.00% |
EBAY240328C00043000 | 2024-03-07 4:12PM EDT | 43.00 | 7.95 | 9.50 | 10.60 | 0.00 | - | 1 | 0 | 283.59% |
EBAY240328C00044000 | 2024-03-25 10:57AM EDT | 44.00 | 7.50 | 7.15 | 9.25 | 0.00 | - | 5 | 36 | 301.95% |
EBAY240328C00045000 | 2024-03-07 1:34PM EDT | 45.00 | 5.50 | 7.50 | 7.90 | 0.00 | - | 4 | 0 | 192.97% |
EBAY240328C00046000 | 2024-03-28 11:18AM EDT | 46.00 | 6.52 | 6.05 | 8.25 | +0.42 | +6.89% | 4 | 15 | 229.30% |
EBAY240328C00047000 | 2024-03-08 10:42AM EDT | 47.00 | 3.82 | 4.80 | 5.90 | 0.00 | - | 1 | 64 | 150.00% |
EBAY240328C00048000 | 2024-03-28 2:04PM EDT | 48.00 | 4.60 | 4.75 | 4.90 | +0.75 | +19.48% | 2 | 40 | 103.91% |
EBAY240328C00048500 | 2024-03-28 10:01AM EDT | 48.50 | 4.10 | 2.98 | 4.40 | -0.10 | -2.38% | 2 | 2 | 117.19% |
EBAY240328C00049000 | 2024-03-28 3:44PM EDT | 49.00 | 3.85 | 3.60 | 4.20 | +1.36 | +54.62% | 13 | 212 | 106.25% |
EBAY240328C00049500 | 2024-03-28 9:45AM EDT | 49.50 | 2.82 | 2.61 | 3.45 | +0.74 | +35.58% | 2 | 13 | 105.47% |
EBAY240328C00050000 | 2024-03-28 1:47PM EDT | 50.00 | 2.73 | 2.55 | 2.90 | +0.69 | +33.82% | 12 | 222 | 84.38% |
EBAY240328C00051000 | 2024-03-28 3:59PM EDT | 51.00 | 1.80 | 1.62 | 1.85 | +0.80 | +80.00% | 56 | 166 | 51.95% |
EBAY240328C00052000 | 2024-03-28 3:59PM EDT | 52.00 | 0.82 | 0.75 | 1.00 | +0.60 | +272.73% | 226 | 1,068 | 47.46% |
EBAY240328C00053000 | 2024-03-28 3:49PM EDT | 53.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 186 | 521 | 10.74% |
EBAY240328C00054000 | 2024-03-27 11:36AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 63 | 24.22% |
EBAY240328C00055000 | 2024-03-28 3:30PM EDT | 55.00 | 0.03 | 0.00 | 0.23 | +0.02 | +200.00% | 15 | 65 | 67.58% |
EBAY240328C00056000 | 2024-03-25 3:30PM EDT | 56.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 17 | 97 | 93.36% |
EBAY240328C00057000 | 2024-03-26 11:27AM EDT | 57.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 2 | 30 | 123.83% |
EBAY240328C00058000 | 2024-03-19 12:59PM EDT | 58.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 2 | 43 | 110.94% |
EBAY240328C00059000 | 2024-03-19 12:59PM EDT | 59.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 2 | 2 | 150.39% |
EBAY240328C00060000 | 2024-03-25 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 1 | 48 | 166.80% |
EBAY240328C00065000 | 2024-03-19 3:53PM EDT | 65.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 3 | 6 | 226.56% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EBAY240328P00030000 | 2024-03-20 9:30AM EDT | 30.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 375.00% |
EBAY240328P00031000 | 2024-02-16 10:30AM EDT | 31.00 | 0.42 | 0.00 | 1.06 | 0.00 | - | 2 | 2 | 717.58% |
EBAY240328P00033000 | 2024-02-15 2:31PM EDT | 33.00 | 0.15 | 0.00 | 1.26 | 0.00 | - | 2 | 0 | 676.56% |
EBAY240328P00034000 | 2024-03-07 4:15PM EDT | 34.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 440.63% |
EBAY240328P00035000 | 2024-02-20 2:26PM EDT | 35.00 | 0.19 | 0.00 | 0.33 | 0.00 | - | - | 0 | 450.00% |
EBAY240328P00036000 | 2024-02-16 10:30AM EDT | 36.00 | 0.36 | 0.00 | 1.26 | 0.00 | - | 2 | 12 | 575.00% |
EBAY240328P00037000 | 2024-03-12 1:09PM EDT | 37.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 6 | 158 | 431.25% |
EBAY240328P00038000 | 2024-03-12 1:01PM EDT | 38.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 2 | 22 | 395.31% |
EBAY240328P00039000 | 2024-03-13 3:21PM EDT | 39.00 | 0.04 | 0.00 | 0.49 | 0.00 | - | 3 | 7 | 378.13% |
EBAY240328P00040000 | 2024-03-13 1:00PM EDT | 40.00 | 0.03 | 0.00 | 0.49 | 0.00 | - | 1 | 35 | 352.34% |
EBAY240328P00041000 | 2024-03-06 12:06PM EDT | 41.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 181.25% |
EBAY240328P00042000 | 2024-03-07 3:37PM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 46 | 162.50% |
EBAY240328P00043000 | 2024-03-18 10:28AM EDT | 43.00 | 0.03 | 0.00 | 0.49 | 0.00 | - | 2 | 13 | 276.95% |
EBAY240328P00044000 | 2024-03-11 10:22AM EDT | 44.00 | 0.04 | 0.00 | 0.49 | 0.00 | - | 6 | 23 | 252.34% |
EBAY240328P00045000 | 2024-03-20 2:45PM EDT | 45.00 | 0.10 | 0.00 | 0.48 | 0.00 | - | 1 | 78 | 226.95% |
EBAY240328P00045500 | 2024-03-22 9:30AM EDT | 45.50 | 0.38 | 0.00 | 0.49 | 0.00 | - | 1 | 1 | 216.02% |
EBAY240328P00046000 | 2024-03-13 3:50PM EDT | 46.00 | 0.24 | 0.00 | 0.12 | 0.00 | - | 3 | 17 | 149.22% |
EBAY240328P00046500 | 2024-03-13 3:52PM EDT | 46.50 | 0.11 | 0.00 | 0.49 | 0.00 | - | - | 1 | 191.80% |
EBAY240328P00047000 | 2024-03-21 9:30AM EDT | 47.00 | 0.11 | 0.00 | 0.48 | 0.00 | - | 4 | 56 | 178.52% |
EBAY240328P00047500 | 2024-03-15 11:00AM EDT | 47.50 | 0.24 | 0.00 | 0.49 | 0.00 | - | 20 | 30 | 167.58% |
EBAY240328P00048000 | 2024-03-21 9:56AM EDT | 48.00 | 0.10 | 0.00 | 0.49 | 0.00 | - | 8 | 73 | 155.47% |
EBAY240328P00048500 | 2024-03-25 9:31AM EDT | 48.50 | 0.08 | 0.00 | 0.49 | 0.00 | - | 1 | 3 | 142.97% |
EBAY240328P00049000 | 2024-03-26 9:33AM EDT | 49.00 | 0.08 | 0.00 | 0.47 | 0.00 | - | 1 | 22 | 128.91% |
EBAY240328P00049500 | 2024-03-27 1:04PM EDT | 49.50 | 0.02 | 0.00 | 0.49 | 0.00 | - | 1 | 25 | 118.16% |
EBAY240328P00050000 | 2024-03-27 12:30PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 106 | 221 | 50.00% |
EBAY240328P00051000 | 2024-03-28 3:28PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 118 | 491 | 34.38% |
EBAY240328P00052000 | 2024-03-28 3:28PM EDT | 52.00 | 0.03 | 0.00 | 0.01 | -0.22 | -88.00% | 170 | 900 | 17.19% |
EBAY240328P00053000 | 2024-03-28 11:06AM EDT | 53.00 | 0.15 | 0.06 | 0.36 | -0.89 | -85.58% | 23 | 70 | 21.09% |
EBAY240328P00055000 | 2024-03-28 12:52PM EDT | 55.00 | 2.32 | 1.86 | 2.45 | -1.13 | -32.75% | 100 | 0 | 85.16% |
EBAY240328P00056000 | 2024-03-26 2:36PM EDT | 56.00 | 4.40 | 2.24 | 4.10 | 0.00 | - | 9 | 3 | 185.94% |
EBAY240328P00057000 | 2024-03-26 2:36PM EDT | 57.00 | 6.25 | 3.60 | 4.45 | 0.00 | - | 22 | 13 | 128.13% |
EBAY240328P00060000 | 2024-03-26 2:37PM EDT | 60.00 | 7.45 | 6.95 | 7.40 | -1.00 | -11.83% | 7 | 9 | 173.05% |
EBAY240328P00070000 | 2024-03-26 2:36PM EDT | 70.00 | 18.45 | 16.40 | 17.45 | 0.00 | - | 10 | 0 | 332.03% |