Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FLR240419C00020000 | 2024-02-01 11:50AM EDT | 20.00 | 17.60 | 15.30 | 18.30 | 0.00 | - | 1 | 2 | 0.00% |
FLR240419C00022500 | 2023-10-16 11:44AM EDT | 22.50 | 15.20 | 16.10 | 16.80 | 0.00 | - | 18 | 11 | 0.00% |
FLR240419C00025000 | 2024-03-06 1:47PM EDT | 25.00 | 11.78 | 15.30 | 17.50 | 0.00 | - | 1 | 1 | 130.66% |
FLR240419C00027500 | 2024-03-18 1:19PM EDT | 27.50 | 13.07 | 14.60 | 15.00 | 0.00 | - | 1 | 5 | 75.00% |
FLR240419C00030000 | 2024-03-28 1:55PM EDT | 30.00 | 12.47 | 12.30 | 12.50 | +3.33 | +36.43% | 4 | 105 | 80.86% |
FLR240419C00032500 | 2024-03-28 2:16PM EDT | 32.50 | 10.00 | 9.80 | 10.00 | +1.10 | +12.36% | 1 | 464 | 64.84% |
FLR240419C00035000 | 2024-03-28 12:14PM EDT | 35.00 | 7.44 | 6.70 | 7.50 | +0.54 | +7.83% | 10 | 603 | 57.03% |
FLR240419C00037500 | 2024-03-27 10:57AM EDT | 37.50 | 4.60 | 4.90 | 5.20 | 0.00 | - | 1 | 4,092 | 49.81% |
FLR240419C00040000 | 2024-03-28 3:21PM EDT | 40.00 | 2.89 | 2.70 | 2.85 | +0.45 | +18.44% | 47 | 4,692 | 35.50% |
FLR240419C00042500 | 2024-03-28 3:42PM EDT | 42.50 | 1.20 | 1.10 | 1.20 | +0.14 | +13.21% | 73 | 2,058 | 31.49% |
FLR240419C00045000 | 2024-03-28 10:19AM EDT | 45.00 | 0.30 | 0.35 | 0.40 | -0.05 | -14.29% | 1 | 1,003 | 31.45% |
FLR240419C00047500 | 2024-03-27 2:56PM EDT | 47.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 491 | 34.67% |
FLR240419C00050000 | 2024-02-15 3:53PM EDT | 50.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 10 | 64 | 45.51% |
FLR240419C00055000 | 2024-03-19 1:37PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 19 | 72 | 53.13% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FLR240419P00022500 | 2024-03-28 10:28AM EDT | 22.50 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 2 | 58 | 119.53% |
FLR240419P00025000 | 2024-02-26 1:06PM EDT | 25.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 40 | 40 | 101.17% |
FLR240419P00027500 | 2024-02-21 11:38AM EDT | 27.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 198 | 90.23% |
FLR240419P00030000 | 2024-03-15 3:15PM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 95 | 62.50% |
FLR240419P00032500 | 2024-03-27 11:32AM EDT | 32.50 | 0.06 | 0.05 | 0.10 | 0.00 | - | 2 | 584 | 59.18% |
FLR240419P00035000 | 2024-03-28 2:25PM EDT | 35.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 3 | 2,004 | 47.66% |
FLR240419P00037500 | 2024-03-28 3:48PM EDT | 37.50 | 0.10 | 0.10 | 0.15 | -0.08 | -44.44% | 92 | 1,582 | 36.52% |
FLR240419P00040000 | 2024-03-28 3:57PM EDT | 40.00 | 0.40 | 0.35 | 0.45 | -0.15 | -27.27% | 126 | 609 | 31.79% |
FLR240419P00042500 | 2024-03-28 2:21PM EDT | 42.50 | 1.25 | 1.20 | 1.35 | -0.30 | -19.35% | 21 | 390 | 29.79% |
FLR240419P00045000 | 2024-02-16 1:06PM EDT | 45.00 | 3.60 | 4.50 | 6.70 | 0.00 | - | 45 | 4 | 96.09% |
FLR240419P00047500 | 2023-10-18 3:03PM EDT | 47.50 | 11.87 | 9.30 | 10.30 | 0.00 | - | - | 1 | 157.57% |
FLR240419P00055000 | 2023-11-03 12:00PM EDT | 55.00 | 17.20 | 14.10 | 17.30 | 0.00 | - | 1 | 0 | 164.36% |