Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
OLED240419C00140000 | 2024-03-15 9:52AM EDT | 140.00 | 21.08 | 28.00 | 32.00 | 0.00 | - | 6 | 21 | 64.31% |
OLED240419C00150000 | 2024-03-13 11:46AM EDT | 150.00 | 15.50 | 18.00 | 22.10 | 0.00 | - | - | 1 | 65.15% |
OLED240419C00155000 | 2024-03-19 9:56AM EDT | 155.00 | 7.20 | 15.00 | 15.90 | 0.00 | - | 1 | 1 | 45.02% |
OLED240419C00160000 | 2024-03-27 10:43AM EDT | 160.00 | 9.19 | 10.70 | 11.70 | 0.00 | - | 13 | 48 | 40.38% |
OLED240419C00165000 | 2024-03-28 11:24AM EDT | 165.00 | 8.40 | 7.20 | 7.60 | +2.19 | +35.27% | 3 | 57 | 34.20% |
OLED240419C00170000 | 2024-03-28 3:42PM EDT | 170.00 | 4.80 | 4.20 | 4.60 | +1.60 | +50.00% | 100 | 202 | 31.51% |
OLED240419C00175000 | 2024-03-28 3:41PM EDT | 175.00 | 2.70 | 2.40 | 2.65 | +0.85 | +45.95% | 92 | 69 | 30.79% |
OLED240419C00180000 | 2024-03-28 1:49PM EDT | 180.00 | 1.60 | 1.20 | 1.45 | +0.42 | +35.59% | 27 | 196 | 30.71% |
OLED240419C00185000 | 2024-03-28 3:33PM EDT | 185.00 | 0.75 | 0.55 | 0.70 | +0.12 | +19.05% | 62 | 101 | 30.25% |
OLED240419C00190000 | 2024-03-28 11:20AM EDT | 190.00 | 0.42 | 0.25 | 0.90 | -0.08 | -16.00% | 1 | 67 | 38.72% |
OLED240419C00195000 | 2024-03-28 12:33PM EDT | 195.00 | 0.20 | 0.05 | 0.20 | +0.05 | +33.33% | 1 | 157 | 32.08% |
OLED240419C00200000 | 2024-03-26 9:30AM EDT | 200.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 47.75% |
OLED240419C00210000 | 2024-03-19 12:05PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 119 | 36.91% |
OLED240419C00220000 | 2024-03-19 12:05PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 43.56% |
OLED240419C00230000 | 2024-03-19 12:04PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 49.81% |
OLED240419C00240000 | 2024-03-19 12:04PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 51.56% |
OLED240419C00270000 | 2024-02-26 3:51PM EDT | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 1 | 92.19% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
OLED240419P00105000 | 2024-02-26 11:19AM EDT | 105.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 181 | 182 | 99.61% |
OLED240419P00120000 | 2024-03-19 1:21PM EDT | 120.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 62.79% |
OLED240419P00130000 | 2024-02-23 1:44PM EDT | 130.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 59.67% |
OLED240419P00135000 | 2024-03-20 3:14PM EDT | 135.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 4 | 291 | 58.79% |
OLED240419P00140000 | 2024-03-21 9:32AM EDT | 140.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 8 | 83 | 52.76% |
OLED240419P00145000 | 2024-03-28 3:50PM EDT | 145.00 | 0.19 | 0.10 | 0.35 | -0.11 | -36.67% | 2 | 46 | 37.55% |
OLED240419P00150000 | 2024-03-28 3:40PM EDT | 150.00 | 0.28 | 0.25 | 0.40 | -0.27 | -49.09% | 23 | 64 | 31.54% |
OLED240419P00155000 | 2024-03-28 10:03AM EDT | 155.00 | 0.67 | 0.60 | 0.75 | -0.33 | -33.00% | 1 | 119 | 29.13% |
OLED240419P00160000 | 2024-03-28 10:03AM EDT | 160.00 | 1.45 | 1.25 | 2.20 | -0.65 | -30.95% | 2 | 107 | 32.90% |
OLED240419P00165000 | 2024-03-28 3:41PM EDT | 165.00 | 2.45 | 2.55 | 2.85 | -1.15 | -31.94% | 53 | 53 | 26.12% |
OLED240419P00170000 | 2024-03-28 1:27PM EDT | 170.00 | 4.30 | 4.60 | 4.90 | -2.20 | -33.85% | 10 | 46 | 24.07% |
OLED240419P00175000 | 2024-03-28 12:59PM EDT | 175.00 | 7.40 | 7.60 | 8.10 | -2.70 | -26.73% | 59 | 54 | 23.28% |
OLED240419P00180000 | 2024-03-15 1:57PM EDT | 180.00 | 20.53 | 11.50 | 12.70 | 0.00 | - | 2 | 20 | 28.15% |
OLED240419P00185000 | 2024-03-15 9:30AM EDT | 185.00 | 25.50 | 14.30 | 18.20 | 0.00 | - | 2 | 22 | 39.81% |
OLED240419P00190000 | 2024-03-04 12:36PM EDT | 190.00 | 17.40 | 19.10 | 23.00 | 0.00 | - | 2 | 3 | 44.70% |
OLED240419P00195000 | 2024-02-22 12:24PM EDT | 195.00 | 15.90 | 27.50 | 30.30 | 0.00 | - | 2 | 0 | 59.61% |
OLED240419P00200000 | 2024-02-22 12:43PM EDT | 200.00 | 19.50 | 31.90 | 35.70 | 0.00 | - | 1 | 0 | 64.99% |