Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ITOT240419C00050000 | 2023-12-21 10:30AM EDT | 50.00 | 54.40 | 55.80 | 57.30 | 0.00 | - | 1 | 0 | 0.00% |
ITOT240419C00070000 | 2024-01-26 4:48PM EDT | 70.00 | 37.91 | 40.00 | 44.30 | 0.00 | - | 44 | 2 | 0.00% |
ITOT240419C00075000 | 2023-11-06 1:47PM EDT | 75.00 | 21.95 | 24.50 | 29.00 | 0.00 | - | 3 | 4 | 0.00% |
ITOT240419C00089000 | 2023-11-02 3:49PM EDT | 89.00 | 8.71 | 13.00 | 14.80 | 0.00 | - | - | 2 | 0.00% |
ITOT240419C00090000 | 2023-10-31 11:39AM EDT | 90.00 | 6.20 | 12.10 | 12.70 | 0.00 | - | 2 | 17 | 0.00% |
ITOT240419C00092000 | 2024-01-30 11:47AM EDT | 92.00 | 17.11 | 18.00 | 22.40 | 0.00 | - | 2 | 1 | 0.00% |
ITOT240419C00093000 | 2024-01-03 11:44AM EDT | 93.00 | 12.20 | 14.50 | 17.90 | 0.00 | - | 1 | 33 | 0.00% |
ITOT240419C00094000 | 2024-01-03 11:51AM EDT | 94.00 | 11.68 | 13.10 | 17.00 | 0.00 | - | 1 | 31 | 0.00% |
ITOT240419C00095000 | 2024-03-05 4:06PM EDT | 95.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 25 | 2 | 0.00% |
ITOT240419C00096000 | 2024-01-05 3:13PM EDT | 96.00 | 9.45 | 11.60 | 15.00 | 0.00 | - | 1 | 18 | 0.00% |
ITOT240419C00097000 | 2024-01-19 3:53PM EDT | 97.00 | 10.66 | 12.00 | 16.50 | 0.00 | - | 3 | 14 | 0.00% |
ITOT240419C00098000 | 2024-02-09 1:45PM EDT | 98.00 | 13.00 | 13.30 | 16.00 | 0.00 | - | 1 | 30 | 0.00% |
ITOT240419C00099000 | 2024-03-18 2:27PM EDT | 99.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
ITOT240419C00100000 | 2024-03-12 11:55AM EDT | 100.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
ITOT240419C00101000 | 2024-01-11 10:59AM EDT | 101.00 | 6.40 | 8.00 | 12.40 | 0.00 | - | 5 | 23 | 0.00% |
ITOT240419C00102000 | 2024-03-07 10:42AM EDT | 102.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
ITOT240419C00103000 | 2024-02-23 12:39PM EDT | 103.00 | 9.60 | 11.70 | 12.80 | 0.00 | - | 1 | 36 | 36.52% |
ITOT240419C00104000 | 2024-03-04 2:15PM EDT | 104.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 0.00% |
ITOT240419C00105000 | 2024-01-30 1:01PM EDT | 105.00 | 5.80 | 6.80 | 9.30 | 0.00 | - | 1 | 263 | 0.00% |
ITOT240419C00106000 | 2024-03-18 11:41AM EDT | 106.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
ITOT240419C00107000 | 2024-03-22 1:57PM EDT | 107.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
ITOT240419C00108000 | 2024-03-15 3:43PM EDT | 108.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3,685 | 0.00% |
ITOT240419C00109000 | 2024-02-21 4:30PM EDT | 109.00 | 2.45 | 4.10 | 7.10 | 0.00 | - | 2 | 3 | 26.44% |
ITOT240419C00110000 | 2024-03-22 11:31AM EDT | 110.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
ITOT240419C00115000 | 2024-03-27 2:29PM EDT | 115.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
ITOT240419C00120000 | 2024-03-21 3:57PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 3.13% |
ITOT240419C00125000 | 2024-03-08 4:02PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
ITOT240419C00130000 | 2024-03-14 2:30PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ITOT240419P00050000 | 2023-10-23 9:30AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 33 | 50.00% |
ITOT240419P00075000 | 2024-03-25 3:37PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 50.00% |
ITOT240419P00080000 | 2023-11-20 1:28PM EDT | 80.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | - | 20 | 87.70% |
ITOT240419P00085000 | 2024-03-19 10:51AM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
ITOT240419P00086000 | 2024-01-10 10:47AM EDT | 86.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 1 | 7 | 73.93% |
ITOT240419P00088000 | 2023-12-12 11:06AM EDT | 88.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 74.51% |
ITOT240419P00090000 | 2023-12-18 10:30AM EDT | 90.00 | 1.65 | 0.25 | 0.45 | 0.00 | - | 3 | 18 | 61.04% |
ITOT240419P00092000 | 2023-12-12 11:53AM EDT | 92.00 | 0.79 | 0.30 | 0.65 | 0.00 | - | - | 1 | 60.55% |
ITOT240419P00093000 | 2024-03-12 2:51PM EDT | 93.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
ITOT240419P00094000 | 2023-12-08 11:20AM EDT | 94.00 | 1.10 | 0.60 | 0.85 | 0.00 | - | - | 1 | 62.11% |
ITOT240419P00095000 | 2023-12-27 10:41AM EDT | 95.00 | 0.75 | 0.25 | 0.40 | 0.00 | - | 2 | 6 | 51.51% |
ITOT240419P00096000 | 2024-01-10 4:55PM EDT | 96.00 | 0.55 | 0.05 | 0.25 | 0.00 | - | - | 2 | 44.53% |
ITOT240419P00098000 | 2024-01-29 10:30AM EDT | 98.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
ITOT240419P00099000 | 2024-01-22 11:42AM EDT | 99.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | 1 | 0 | 42.68% |
ITOT240419P00100000 | 2024-02-22 11:02AM EDT | 100.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 32.72% |
ITOT240419P00101000 | 2024-02-23 1:08PM EDT | 101.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 35.69% |
ITOT240419P00102000 | 2024-03-19 9:31AM EDT | 102.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
ITOT240419P00103000 | 2024-01-22 12:11PM EDT | 103.00 | 1.15 | 0.60 | 0.75 | 0.00 | - | - | 1 | 40.53% |
ITOT240419P00104000 | 2024-01-30 4:40PM EDT | 104.00 | 1.00 | 0.20 | 0.40 | 0.00 | - | 6 | 64 | 31.64% |
ITOT240419P00105000 | 2024-03-08 10:30AM EDT | 105.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 6.25% |
ITOT240419P00106000 | 2024-03-19 10:46AM EDT | 106.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
ITOT240419P00107000 | 2023-12-22 3:46PM EDT | 107.00 | 3.60 | 2.00 | 2.25 | 0.00 | - | 14 | 8 | 48.66% |
ITOT240419P00108000 | 2024-03-27 1:24PM EDT | 108.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
ITOT240419P00109000 | 2024-03-22 2:34PM EDT | 109.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 6.25% |
ITOT240419P00110000 | 2024-03-25 3:14PM EDT | 110.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 6.25% |
ITOT240419P00115000 | 2024-03-26 9:30AM EDT | 115.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.39% |