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 | 15.10 | 16.30 | 0.00 | - | 18 | 11 | 0.00% |
FLR240419C00025000 | 2024-03-06 1:47PM EDT | 25.00 | 11.78 | 16.70 | 17.00 | 0.00 | - | 1 | 1 | 119.53% |
FLR240419C00027500 | 2024-03-18 1:19PM EDT | 27.50 | 13.07 | 14.30 | 14.50 | 0.00 | - | 1 | 5 | 105.86% |
FLR240419C00030000 | 2024-03-15 1:07PM EDT | 30.00 | 9.14 | 11.70 | 12.00 | 0.00 | - | 4 | 105 | 82.42% |
FLR240419C00032500 | 2024-03-26 10:09AM EDT | 32.50 | 8.90 | 9.30 | 9.60 | 0.00 | - | 1 | 464 | 73.24% |
FLR240419C00035000 | 2024-03-27 3:38PM EDT | 35.00 | 6.90 | 6.80 | 7.00 | 0.00 | - | 17 | 603 | 52.93% |
FLR240419C00037500 | 2024-03-27 10:57AM EDT | 37.50 | 4.60 | 4.30 | 4.60 | 0.00 | - | 1 | 4,092 | 45.17% |
FLR240419C00040000 | 2024-03-28 9:42AM EDT | 40.00 | 2.44 | 2.40 | 2.50 | 0.00 | - | 5 | 4,692 | 37.11% |
FLR240419C00042500 | 2024-03-28 10:48AM EDT | 42.50 | 0.95 | 0.90 | 1.00 | -0.11 | -10.38% | 11 | 2,058 | 32.57% |
FLR240419C00045000 | 2024-03-28 10:19AM EDT | 45.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 1 | 1,003 | 33.25% |
FLR240419C00047500 | 2024-03-27 2:56PM EDT | 47.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 491 | 37.11% |
FLR240419C00050000 | 2024-02-15 3:53PM EDT | 50.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 10 | 64 | 47.46% |
FLR240419C00055000 | 2024-03-19 1:37PM EDT | 55.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 19 | 72 | 57.81% |
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 | 114.84% |
FLR240419P00025000 | 2024-02-26 1:06PM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 50.00% |
FLR240419P00027500 | 2024-02-21 11:38AM EDT | 27.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 20 | 198 | 73.44% |
FLR240419P00030000 | 2024-03-15 3:15PM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 95 | 59.38% |
FLR240419P00032500 | 2024-03-27 11:32AM EDT | 32.50 | 0.06 | 0.05 | 0.10 | 0.00 | - | 2 | 584 | 55.47% |
FLR240419P00035000 | 2024-03-27 11:21AM EDT | 35.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 1 | 2,004 | 47.85% |
FLR240419P00037500 | 2024-03-28 10:49AM EDT | 37.50 | 0.15 | 0.10 | 0.20 | -0.03 | -23.08% | 21 | 1,582 | 35.35% |
FLR240419P00040000 | 2024-03-28 10:28AM EDT | 40.00 | 0.54 | 0.50 | 0.55 | -0.01 | -1.82% | 3 | 609 | 29.54% |
FLR240419P00042500 | 2024-03-27 3:59PM EDT | 42.50 | 1.55 | 1.55 | 1.65 | 0.00 | - | 7 | 390 | 28.32% |
FLR240419P00045000 | 2024-02-16 1:06PM EDT | 45.00 | 3.60 | 4.50 | 6.70 | 0.00 | - | 45 | 4 | 85.50% |
FLR240419P00047500 | 2023-10-18 3:03PM EDT | 47.50 | 11.87 | 9.30 | 10.30 | 0.00 | - | - | 1 | 146.05% |
FLR240419P00055000 | 2023-11-03 12:00PM EDT | 55.00 | 17.20 | 14.10 | 17.30 | 0.00 | - | 1 | 0 | 149.46% |