Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
F240405C00007000 | 2024-03-14 9:56AM EDT | 7.00 | 5.30 | 5.25 | 6.85 | 0.00 | - | 5 | 5 | 453.91% |
F240405C00007500 | 2024-03-25 11:50AM EDT | 7.50 | 5.35 | 4.75 | 5.85 | 0.00 | - | 1 | 14 | 233.59% |
F240405C00009000 | 2024-03-28 1:02PM EDT | 9.00 | 4.18 | 3.25 | 4.75 | +0.27 | +6.91% | 5 | 14 | 292.58% |
F240405C00009500 | 2024-03-25 1:07PM EDT | 9.50 | 3.40 | 2.96 | 4.45 | 0.00 | - | 2 | 2 | 305.86% |
F240405C00010000 | 2024-03-28 9:34AM EDT | 10.00 | 3.20 | 3.00 | 3.35 | +0.15 | +4.92% | 6 | 101 | 130.47% |
F240405C00010500 | 2024-03-28 10:14AM EDT | 10.50 | 2.67 | 2.57 | 3.10 | -0.19 | -6.64% | 26 | 11 | 106.25% |
F240405C00011000 | 2024-03-28 9:39AM EDT | 11.00 | 2.22 | 2.27 | 2.54 | +0.28 | +14.43% | 1 | 110 | 111.33% |
F240405C00011500 | 2024-03-28 2:54PM EDT | 11.50 | 1.71 | 1.72 | 1.93 | +0.11 | +6.88% | 21 | 205 | 68.75% |
F240405C00012000 | 2024-03-28 3:50PM EDT | 12.00 | 1.31 | 1.17 | 1.53 | +0.27 | +25.96% | 144 | 1,178 | 59.77% |
F240405C00012500 | 2024-03-28 3:53PM EDT | 12.50 | 0.84 | 0.72 | 0.85 | +0.21 | +33.33% | 1,969 | 6,745 | 41.80% |
F240405C00013000 | 2024-03-28 3:59PM EDT | 13.00 | 0.39 | 0.37 | 0.40 | +0.14 | +56.00% | 10,575 | 20,038 | 30.08% |
F240405C00013500 | 2024-03-28 3:59PM EDT | 13.50 | 0.11 | 0.11 | 0.12 | +0.04 | +57.14% | 6,916 | 6,113 | 26.95% |
F240405C00014000 | 2024-03-28 3:59PM EDT | 14.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 1,617 | 1,542 | 28.91% |
F240405C00014500 | 2024-03-28 2:50PM EDT | 14.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 313 | 1,677 | 38.28% |
F240405C00015000 | 2024-03-28 2:39PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 641 | 43.75% |
F240405C00015500 | 2024-03-28 9:30AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 53.13% |
F240405C00016000 | 2024-03-28 3:45PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 411 | 56.25% |
F240405C00016500 | 2024-03-07 2:11PM EDT | 16.50 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 133.20% |
F240405C00017000 | 2024-03-13 1:41PM EDT | 17.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 90.63% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
F240405P00007000 | 2024-03-07 2:36PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 175.00% |
F240405P00008500 | 2024-03-05 4:21PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 125.00% |
F240405P00009000 | 2024-03-11 10:26AM EDT | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 112.50% |
F240405P00009500 | 2024-03-15 11:11AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 154 | 50.00% |
F240405P00010000 | 2024-03-20 3:30PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 445 | 81.25% |
F240405P00010500 | 2024-03-27 9:32AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 478 | 68.75% |
F240405P00011000 | 2024-03-28 3:57PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 938 | 64.06% |
F240405P00011500 | 2024-03-28 3:58PM EDT | 11.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 423 | 10,819 | 54.69% |
F240405P00012000 | 2024-03-28 3:53PM EDT | 12.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,386 | 3,559 | 43.75% |
F240405P00012500 | 2024-03-28 3:57PM EDT | 12.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1,871 | 4,786 | 35.16% |
F240405P00013000 | 2024-03-28 3:59PM EDT | 13.00 | 0.09 | 0.09 | 0.10 | -0.09 | -50.00% | 4,812 | 5,468 | 27.34% |
F240405P00013500 | 2024-03-28 3:52PM EDT | 13.50 | 0.31 | 0.31 | 0.34 | -0.19 | -38.00% | 1,637 | 269 | 26.95% |
F240405P00014000 | 2024-03-28 3:59PM EDT | 14.00 | 0.73 | 0.72 | 0.74 | -0.25 | -25.51% | 654 | 458 | 25.78% |
F240405P00014500 | 2024-03-27 3:39PM EDT | 14.50 | 1.52 | 0.97 | 1.41 | 0.00 | - | 5 | 9 | 75.39% |
F240405P00015000 | 2024-03-27 1:26PM EDT | 15.00 | 2.07 | 1.48 | 2.65 | 0.00 | - | 1 | 3 | 116.80% |
F240405P00015500 | 2024-03-28 10:53AM EDT | 15.50 | 2.28 | 1.99 | 2.45 | -0.22 | -8.80% | 22 | 11 | 112.89% |
F240405P00016000 | 2024-03-27 2:52PM EDT | 16.00 | 3.02 | 2.52 | 2.93 | 0.00 | - | 5 | 7 | 56.25% |
F240405P00016500 | 2024-03-20 9:45AM EDT | 16.50 | 4.15 | 3.15 | 4.10 | 0.00 | - | - | 1 | 171.09% |
F240405P00017000 | 2024-03-25 10:18AM EDT | 17.00 | 4.15 | 3.65 | 4.70 | 0.00 | - | 1 | 1 | 192.58% |