Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
POWL240419C00095000 | 2024-03-04 11:54AM EDT | 95.00 | 93.50 | 57.00 | 61.50 | 0.00 | - | 5 | 5 | 94.58% |
POWL240419C00130000 | 2024-03-05 4:35PM EDT | 130.00 | 39.70 | 25.10 | 29.00 | 0.00 | - | 3 | 5 | 69.34% |
POWL240419C00135000 | 2024-02-29 12:40PM EDT | 135.00 | 46.66 | 21.40 | 24.80 | 0.00 | - | - | 2 | 67.22% |
POWL240419C00140000 | 2024-03-15 11:53AM EDT | 140.00 | 25.00 | 17.00 | 21.50 | 0.00 | - | - | 3 | 64.18% |
POWL240419C00145000 | 2024-03-13 3:22PM EDT | 145.00 | 29.30 | 14.00 | 18.00 | 0.00 | - | 1 | 3 | 63.24% |
POWL240419C00150000 | 2024-03-18 3:54PM EDT | 150.00 | 12.50 | 11.00 | 14.00 | -4.33 | -25.73% | 1 | 8 | 59.01% |
POWL240419C00155000 | 2024-03-15 11:57AM EDT | 155.00 | 15.23 | 8.60 | 12.10 | 0.00 | - | 1 | 10 | 60.46% |
POWL240419C00160000 | 2024-03-18 1:35PM EDT | 160.00 | 8.52 | 6.30 | 10.50 | -5.83 | -40.63% | 7 | 30 | 61.02% |
POWL240419C00165000 | 2024-03-18 3:25PM EDT | 165.00 | 6.52 | 5.70 | 8.90 | -4.08 | -38.49% | 5 | 12 | 64.61% |
POWL240419C00170000 | 2024-03-18 10:36AM EDT | 170.00 | 8.70 | 3.10 | 7.50 | -0.30 | -3.33% | 2 | 16 | 61.34% |
POWL240419C00175000 | 2024-03-18 12:53PM EDT | 175.00 | 4.60 | 2.25 | 5.80 | -1.95 | -29.77% | 1 | 16 | 60.62% |
POWL240419C00180000 | 2024-03-18 1:06PM EDT | 180.00 | 3.15 | 2.70 | 4.90 | -3.35 | -51.54% | 4 | 24 | 65.78% |
POWL240419C00185000 | 2024-03-18 10:47AM EDT | 185.00 | 4.85 | 0.80 | 3.70 | -0.65 | -11.82% | 2 | 23 | 59.69% |
POWL240419C00190000 | 2024-03-18 2:00PM EDT | 190.00 | 1.72 | 1.75 | 4.80 | -3.88 | -69.29% | 5 | 15 | 73.83% |
POWL240419C00195000 | 2024-03-14 3:44PM EDT | 195.00 | 3.19 | 0.10 | 3.90 | 0.00 | - | 6 | 10 | 67.85% |
POWL240419C00200000 | 2024-03-15 3:48PM EDT | 200.00 | 2.30 | 0.05 | 4.90 | 0.00 | - | 2 | 18 | 77.32% |
POWL240419C00210000 | 2024-03-04 11:18AM EDT | 210.00 | 9.00 | 0.05 | 4.80 | 0.00 | - | 2 | 4 | 86.08% |
POWL240419C00220000 | 2024-03-14 11:37AM EDT | 220.00 | 2.00 | 0.00 | 4.10 | 0.00 | - | 5 | 54 | 90.50% |
POWL240419C00230000 | 2024-03-04 3:04PM EDT | 230.00 | 5.05 | 0.05 | 4.80 | 0.00 | - | 2 | 13 | 102.54% |
POWL240419C00250000 | 2024-03-18 3:09PM EDT | 250.00 | 0.10 | 0.00 | 2.05 | -0.40 | -80.00% | 11 | 16 | 96.83% |
POWL240419C00260000 | 2024-03-04 4:30PM EDT | 260.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 8 | 11 | 123.10% |
POWL240419C00270000 | 2024-03-13 3:37PM EDT | 270.00 | 0.45 | 0.00 | 3.80 | 0.00 | - | 6 | 8 | 122.66% |
POWL240419C00280000 | 2024-03-18 9:31AM EDT | 280.00 | 0.10 | 0.00 | 0.05 | -0.20 | -66.67% | 10 | 19 | 70.31% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
POWL240419P00080000 | 2024-03-07 2:38PM EDT | 80.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 168.12% |
POWL240419P00085000 | 2024-03-07 2:37PM EDT | 85.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 155.08% |
POWL240419P00090000 | 2024-03-05 2:35PM EDT | 90.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 3 | 142.80% |
POWL240419P00095000 | 2024-03-18 3:49PM EDT | 95.00 | 0.45 | 0.05 | 0.50 | -0.15 | -25.00% | 1 | 30 | 82.72% |
POWL240419P00100000 | 2024-03-11 11:03AM EDT | 100.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 10 | 15 | 84.03% |
POWL240419P00110000 | 2024-03-05 1:42PM EDT | 110.00 | 1.00 | 0.05 | 4.80 | 0.00 | - | - | 10 | 99.37% |
POWL240419P00115000 | 2024-03-18 10:05AM EDT | 115.00 | 1.50 | 0.05 | 1.20 | -0.50 | -25.00% | 1 | 12 | 62.67% |
POWL240419P00120000 | 2024-03-11 10:28AM EDT | 120.00 | 2.13 | 0.05 | 4.60 | 0.00 | - | 2 | 8 | 78.61% |
POWL240419P00125000 | 2024-03-18 3:04PM EDT | 125.00 | 1.55 | - | - | +1.55 | - | - | - | 0.00% |
POWL240419P00130000 | 2024-03-07 10:40AM EDT | 130.00 | 3.20 | 0.90 | 3.70 | 0.00 | - | 1 | 11 | 59.72% |
POWL240419P00135000 | 2024-03-14 2:52PM EDT | 135.00 | 3.00 | 1.90 | 6.40 | 0.00 | - | 1 | 18 | 65.10% |
POWL240419P00140000 | 2024-03-18 2:15PM EDT | 140.00 | 5.40 | 3.10 | 6.00 | +1.90 | +54.29% | 2 | 10 | 57.30% |
POWL240419P00145000 | 2024-03-13 3:47PM EDT | 145.00 | 3.80 | 5.00 | 9.50 | 0.00 | - | 7 | 35 | 62.72% |
POWL240419P00150000 | 2024-03-18 3:22PM EDT | 150.00 | 9.00 | 7.90 | 10.00 | +2.40 | +36.36% | 8 | 33 | 59.63% |
POWL240419P00155000 | 2024-03-18 3:56PM EDT | 155.00 | 11.50 | 10.20 | 13.80 | +2.88 | +33.41% | 6 | 24 | 62.17% |
POWL240419P00160000 | 2024-03-15 3:18PM EDT | 160.00 | 11.09 | 12.60 | 16.50 | 0.00 | - | 3 | 35 | 59.97% |
POWL240419P00165000 | 2024-03-14 9:49AM EDT | 165.00 | 11.50 | 15.70 | 20.00 | 0.00 | - | 1 | 36 | 60.07% |
POWL240419P00170000 | 2024-03-14 1:30PM EDT | 170.00 | 17.28 | 19.10 | 23.50 | 0.00 | - | 1 | 6 | 59.24% |
POWL240419P00175000 | 2024-03-11 1:26PM EDT | 175.00 | 28.35 | 23.10 | 27.00 | 0.00 | - | 1 | 8 | 58.50% |
POWL240419P00180000 | 2024-03-14 1:04PM EDT | 180.00 | 23.20 | 27.30 | 31.50 | 0.00 | - | 2 | 39 | 60.38% |
POWL240419P00185000 | 2024-03-14 10:00AM EDT | 185.00 | 25.08 | 32.00 | 35.50 | 0.00 | - | 1 | 5 | 61.10% |
POWL240419P00200000 | 2024-03-04 11:14AM EDT | 200.00 | 20.10 | 45.10 | 49.00 | 0.00 | - | 10 | 40 | 56.35% |
POWL240419P00230000 | 2024-02-23 3:16PM EDT | 230.00 | 67.00 | 74.00 | 78.50 | 0.00 | - | 6 | 17 | 99.56% |