Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IEX240419C00175000 | 2023-12-01 12:37PM EDT | 175.00 | 33.00 | 43.30 | 47.50 | 0.00 | - | 1 | 1 | 0.00% |
IEX240419C00200000 | 2024-01-18 3:40PM EDT | 200.00 | 12.83 | 27.60 | 32.10 | 0.00 | - | 2 | 2 | 0.00% |
IEX240419C00210000 | 2023-12-13 10:32AM EDT | 210.00 | 9.30 | 7.70 | 9.60 | 0.00 | - | 2 | 3 | 0.00% |
IEX240419C00220000 | 2024-03-15 1:04PM EDT | 220.00 | 22.05 | 22.80 | 27.00 | 0.00 | - | 2 | 11 | 50.01% |
IEX240419C00230000 | 2024-03-04 12:48PM EDT | 230.00 | 16.17 | 13.20 | 17.50 | +4.37 | +37.03% | 1 | 3 | 38.66% |
IEX240419C00240000 | 2024-03-21 2:06PM EDT | 240.00 | 7.75 | 5.60 | 8.90 | -0.17 | -2.15% | 1 | 7 | 28.93% |
IEX240419C00250000 | 2024-03-22 9:30AM EDT | 250.00 | 2.57 | 1.05 | 1.75 | 0.00 | - | 1 | 51 | 17.17% |
IEX240419C00260000 | 2024-03-21 10:07AM EDT | 260.00 | 0.40 | 0.10 | 0.45 | 0.00 | - | 1 | 1 | 19.24% |
IEX240419C00280000 | 2024-02-14 3:18PM EDT | 280.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 38.82% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IEX240419P00130000 | 2023-11-17 1:10PM EDT | 130.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 126.76% |
IEX240419P00165000 | 2023-08-21 9:57AM EDT | 165.00 | 2.05 | 1.70 | 2.95 | 0.00 | - | - | 20 | 120.36% |
IEX240419P00170000 | 2023-12-12 11:36AM EDT | 170.00 | 1.10 | 0.65 | 0.90 | 0.00 | - | 5 | 3 | 88.33% |
IEX240419P00175000 | 2023-12-12 10:34AM EDT | 175.00 | 1.40 | 0.85 | 1.35 | 0.00 | - | - | 2 | 88.53% |
IEX240419P00180000 | 2023-10-23 1:56PM EDT | 180.00 | 6.70 | 3.20 | 5.00 | 0.00 | - | 4 | 7 | 116.68% |
IEX240419P00200000 | 2024-02-08 2:55PM EDT | 200.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 53.66% |
IEX240419P00210000 | 2024-02-21 4:16PM EDT | 210.00 | 0.90 | 0.00 | 0.20 | 0.00 | - | 33 | 35 | 33.01% |
IEX240419P00220000 | 2024-03-08 4:05PM EDT | 220.00 | 0.92 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 61.18% |
IEX240419P00230000 | 2024-03-20 3:42PM EDT | 230.00 | 0.85 | 0.00 | 4.00 | 0.00 | - | 3 | 21 | 41.44% |
IEX240419P00240000 | 2024-03-25 3:44PM EDT | 240.00 | 2.95 | 0.30 | 4.60 | 0.00 | - | 8 | 15 | 27.69% |
IEX240419P00250000 | 2024-02-22 4:28PM EDT | 250.00 | 15.32 | 5.80 | 7.90 | 0.00 | - | 1 | 1 | 18.02% |