Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FXI240405C00019000 | 2024-03-11 9:39AM EDT | 19.00 | 5.25 | 3.60 | 5.20 | 0.00 | - | 1 | 1 | 113.67% |
FXI240405C00021000 | 2024-03-25 11:52AM EDT | 21.00 | 2.90 | 1.54 | 3.20 | 0.00 | - | 3 | 3 | 74.61% |
FXI240405C00021500 | 2024-03-11 11:09AM EDT | 21.50 | 2.66 | 2.36 | 2.87 | 0.00 | - | 50 | 50 | 86.33% |
FXI240405C00022000 | 2024-03-28 11:33AM EDT | 22.00 | 2.18 | 2.05 | 2.21 | -0.02 | -0.91% | 30 | 54 | 56.64% |
FXI240405C00022500 | 2024-03-27 10:01AM EDT | 22.50 | 1.20 | 0.80 | 1.75 | 0.00 | - | 2 | 4 | 51.17% |
FXI240405C00023000 | 2024-03-28 10:05AM EDT | 23.00 | 1.10 | 0.89 | 1.55 | +0.25 | +29.41% | 1 | 301 | 66.02% |
FXI240405C00023500 | 2024-03-28 11:56AM EDT | 23.50 | 0.76 | 0.66 | 0.70 | +0.26 | +52.00% | 18 | 183 | 24.41% |
FXI240405C00024000 | 2024-03-28 3:50PM EDT | 24.00 | 0.34 | 0.33 | 0.35 | +0.08 | +30.77% | 1,241 | 1,628 | 22.07% |
FXI240405C00024500 | 2024-03-28 3:57PM EDT | 24.50 | 0.13 | 0.13 | 0.14 | +0.03 | +30.00% | 2,276 | 2,020 | 21.49% |
FXI240405C00025000 | 2024-03-28 3:58PM EDT | 25.00 | 0.06 | 0.04 | 0.05 | +0.03 | +100.00% | 826 | 3,309 | 22.27% |
FXI240405C00025500 | 2024-03-28 3:58PM EDT | 25.50 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 1,028 | 229 | 26.56% |
FXI240405C00026000 | 2024-03-22 9:46AM EDT | 26.00 | 0.01 | 0.00 | 0.02 | -0.11 | -91.67% | 52 | 315 | 30.47% |
FXI240405C00026500 | 2024-03-26 11:58AM EDT | 26.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 216 | 32.81% |
FXI240405C00027000 | 2024-03-22 10:05AM EDT | 27.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 153 | 78.32% |
FXI240405C00027500 | 2024-03-18 3:36PM EDT | 27.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 86.13% |
FXI240405C00028000 | 2024-03-22 9:46AM EDT | 28.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 7 | 93.55% |
FXI240405C00029000 | 2024-02-26 10:30AM EDT | 29.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 107.42% |
FXI240405C00030000 | 2024-02-27 4:03PM EDT | 30.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 32 | 120.51% |
FXI240405C00035000 | 2024-02-23 1:41PM EDT | 35.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 175.39% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FXI240405P00019000 | 2024-03-01 3:47PM EDT | 19.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 135.55% |
FXI240405P00019500 | 2024-03-19 12:49PM EDT | 19.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 124.22% |
FXI240405P00020000 | 2024-03-22 9:46AM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 8 | 113.28% |
FXI240405P00020500 | 2024-03-08 11:43AM EDT | 20.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 102.34% |
FXI240405P00021000 | 2024-03-19 1:20PM EDT | 21.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 143 | 53.13% |
FXI240405P00021500 | 2024-03-28 9:30AM EDT | 21.50 | 0.18 | 0.00 | 0.04 | +0.17 | +1,700.00% | 3 | 569 | 48.44% |
FXI240405P00022000 | 2024-03-25 10:56AM EDT | 22.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 2 | 1,081 | 61.72% |
FXI240405P00022500 | 2024-03-28 3:40PM EDT | 22.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 11 | 283 | 27.74% |
FXI240405P00023000 | 2024-03-28 2:52PM EDT | 23.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 231 | 1,306 | 24.02% |
FXI240405P00023500 | 2024-03-28 3:46PM EDT | 23.50 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 4,415 | 6,230 | 20.70% |
FXI240405P00024000 | 2024-03-28 3:57PM EDT | 24.00 | 0.24 | 0.23 | 0.26 | -0.19 | -44.19% | 312 | 1,897 | 20.70% |
FXI240405P00024500 | 2024-03-28 2:39PM EDT | 24.50 | 0.51 | 0.53 | 0.57 | -0.48 | -48.48% | 21 | 515 | 21.49% |
FXI240405P00025000 | 2024-03-28 10:05AM EDT | 25.00 | 1.01 | 0.93 | 1.18 | -0.14 | -12.17% | 1 | 35 | 41.80% |
FXI240405P00025500 | 2024-03-21 2:37PM EDT | 25.50 | 1.52 | 1.13 | 2.14 | 0.00 | - | 1 | 0 | 89.06% |
FXI240405P00026000 | 2024-03-12 1:13PM EDT | 26.00 | 1.69 | 0.69 | 2.03 | 0.00 | - | - | 0 | 44.73% |
FXI240405P00027000 | 2024-02-28 3:33PM EDT | 27.00 | 3.50 | 0.88 | 3.05 | 0.00 | - | - | 0 | 62.31% |
FXI240405P00028000 | 2024-03-01 11:46AM EDT | 28.00 | 4.10 | 1.87 | 4.05 | 0.00 | - | 20 | 0 | 75.78% |