Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXTR240419C00011000 | 2024-03-15 12:19PM EDT | 11.00 | 0.76 | 0.60 | 1.75 | 0.00 | - | 10 | 13 | 79.30% |
EXTR240419C00012000 | 2024-03-18 2:28PM EDT | 12.00 | 0.28 | 0.25 | 0.30 | -0.02 | -6.67% | 52 | 454 | 43.56% |
EXTR240419C00013000 | 2024-03-18 11:31AM EDT | 13.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 4 | 267 | 49.22% |
EXTR240419C00014000 | 2024-03-18 1:10PM EDT | 14.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 2 | 192 | 53.13% |
EXTR240419C00015000 | 2024-03-07 10:48AM EDT | 15.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 109 | 69.53% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXTR240419P00010000 | 2024-03-14 1:53PM EDT | 10.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | - | 8 | 45.70% |
EXTR240419P00011000 | 2024-03-18 3:13PM EDT | 11.00 | 0.36 | 0.35 | 0.45 | -0.01 | -2.70% | 30 | 278 | 43.36% |
EXTR240419P00012000 | 2024-03-15 3:24PM EDT | 12.00 | 0.95 | 0.80 | 1.00 | 0.00 | - | 25 | 128 | 40.23% |
EXTR240419P00013000 | 2024-03-18 2:34PM EDT | 13.00 | 1.69 | 1.70 | 2.90 | -0.02 | -1.17% | 4 | 51 | 86.91% |
EXTR240419P00014000 | 2024-03-13 1:18PM EDT | 14.00 | 2.40 | 1.55 | 3.20 | 0.00 | - | 5 | 5 | 96.68% |