Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NTB240419C00017500 | 2023-12-15 1:52PM EDT | 17.50 | 15.58 | 12.90 | 13.50 | 0.00 | - | 25 | 25 | 0.00% |
NTB240419C00025000 | 2023-11-08 3:57PM EDT | 25.00 | 3.03 | 6.20 | 8.60 | 0.00 | - | 20 | 73 | 89.75% |
NTB240419C00030000 | 2024-03-25 9:40AM EDT | 30.00 | 1.70 | 1.85 | 4.90 | 0.00 | - | 10 | 344 | 73.93% |
NTB240419C00035000 | 2024-03-11 1:18PM EDT | 35.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 3 | 53 | 53.71% |
NTB240419C00040000 | 2024-01-03 1:08PM EDT | 40.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 75.98% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NTB240419P00015000 | 2024-01-16 10:30AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
NTB240419P00017500 | 2024-02-01 1:29PM EDT | 17.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | 61 | 2,031 | 133.59% |
NTB240419P00022500 | 2023-10-25 11:29AM EDT | 22.50 | 1.50 | 0.25 | 0.90 | 0.00 | - | - | 0 | 129.69% |
NTB240419P00025000 | 2023-10-02 9:30AM EDT | 25.00 | 1.65 | 1.45 | 3.00 | 0.00 | - | - | 4 | 179.88% |
NTB240419P00030000 | 2024-03-20 1:02PM EDT | 30.00 | 0.78 | 0.20 | 1.30 | 0.00 | - | 1 | 85 | 50.98% |
NTB240419P00035000 | 2023-12-14 11:23AM EDT | 35.00 | 3.28 | 4.70 | 6.50 | 0.00 | - | - | 2 | 119.78% |