Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
INFA240419C00017500 | 2024-02-01 10:59AM EDT | 17.50 | 11.60 | 13.70 | 17.40 | 0.00 | - | 1 | 1 | 133.59% |
INFA240419C00020000 | 2024-03-20 1:06PM EDT | 20.00 | 15.12 | 14.60 | 17.40 | 0.00 | - | 1 | 39 | 219.04% |
INFA240419C00022500 | 2024-03-15 2:29PM EDT | 22.50 | 12.01 | 12.20 | 14.90 | 0.00 | - | 1 | 150 | 186.13% |
INFA240419C00025000 | 2024-03-18 3:59PM EDT | 25.00 | 9.50 | 9.50 | 12.30 | 0.00 | - | 2 | 219 | 145.80% |
INFA240419C00030000 | 2024-03-27 2:18PM EDT | 30.00 | 5.40 | 4.80 | 7.10 | 0.00 | - | 1 | 136 | 90.04% |
INFA240419C00035000 | 2024-03-28 9:38AM EDT | 35.00 | 1.46 | 1.15 | 1.35 | -0.62 | -29.81% | 1 | 383 | 40.87% |
INFA240419C00040000 | 2024-03-28 1:08PM EDT | 40.00 | 0.15 | 0.05 | 0.15 | -0.02 | -11.76% | 5 | 547 | 40.33% |
INFA240419C00045000 | 2024-03-26 3:31PM EDT | 45.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 64.06% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
INFA240419P00022500 | 2023-09-15 10:15AM EDT | 22.50 | 2.90 | 2.80 | 3.10 | 0.00 | - | 1 | 63 | 273.24% |
INFA240419P00025000 | 2024-02-20 2:47PM EDT | 25.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 146 | 104.30% |
INFA240419P00030000 | 2024-03-21 2:21PM EDT | 30.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 45 | 328 | 54.10% |
INFA240419P00035000 | 2024-03-28 12:17PM EDT | 35.00 | 1.05 | 1.05 | 1.20 | +0.25 | +31.25% | 5 | 1,573 | 31.98% |
INFA240419P00040000 | 2024-03-26 3:43PM EDT | 40.00 | 4.00 | 4.80 | 6.40 | 0.00 | - | 9 | 9 | 55.52% |