Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KIM240419C00010000 | 2023-11-09 3:19PM EDT | 10.00 | 7.70 | 9.90 | 11.00 | 0.00 | - | 1 | 2 | 278.71% |
KIM240419C00012500 | 2023-09-22 3:50PM EDT | 12.50 | 5.45 | 4.20 | 4.70 | 0.00 | - | 1 | 21 | 0.00% |
KIM240419C00015000 | 2023-12-18 11:39AM EDT | 15.00 | 7.50 | 4.50 | 6.10 | 0.00 | - | 1 | 1 | 139.36% |
KIM240419C00017500 | 2024-03-18 11:45AM EDT | 17.50 | 1.80 | 0.80 | 1.85 | +0.35 | +24.14% | 2 | 158 | 37.01% |
KIM240419C00020000 | 2024-03-18 3:23PM EDT | 20.00 | 0.19 | 0.15 | 0.20 | +0.09 | +90.00% | 55 | 996 | 22.95% |
KIM240419C00022500 | 2024-03-13 3:40PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 1,362 | 40.63% |
KIM240419C00025000 | 2024-02-07 1:59PM EDT | 25.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 51.17% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KIM240419P00012500 | 2023-11-16 1:35PM EDT | 12.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 90.63% |
KIM240419P00015000 | 2024-03-18 12:57PM EDT | 15.00 | 0.04 | 0.00 | 2.00 | -0.06 | -60.00% | 20 | 1,595 | 127.64% |
KIM240419P00017500 | 2024-03-18 3:24PM EDT | 17.50 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 68 | 429 | 30.86% |
KIM240419P00020000 | 2024-03-18 3:52PM EDT | 20.00 | 1.05 | 0.95 | 1.10 | -0.30 | -22.22% | 32 | 235 | 23.54% |
KIM240419P00022500 | 2024-02-16 10:35AM EDT | 22.50 | 3.35 | 3.30 | 4.00 | 0.00 | - | 8 | 15 | 53.71% |
KIM240419P00025000 | 2024-02-27 2:29PM EDT | 25.00 | 5.60 | 5.10 | 8.00 | 0.00 | - | - | 1 | 101.37% |
KIM240419P00030000 | 2024-02-27 1:00PM EDT | 30.00 | 10.41 | 10.70 | 11.20 | 0.00 | - | - | 0 | 79.69% |