Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
REM240419C00018000 | 2023-10-09 11:09AM EDT | 18.00 | 3.70 | 3.50 | 3.80 | 0.00 | - | 9 | 9 | 0.00% |
REM240419C00020000 | 2024-01-31 10:33AM EDT | 20.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 0.00% |
REM240419C00021000 | 2024-03-28 9:34AM EDT | 21.00 | 2.25 | 2.20 | 2.30 | +0.25 | +12.50% | 35 | 20 | 29.69% |
REM240419C00022000 | 2024-03-28 10:02AM EDT | 22.00 | 1.30 | 1.25 | 1.35 | +0.34 | +35.42% | 11 | 481 | 22.85% |
REM240419C00023000 | 2024-03-28 3:34PM EDT | 23.00 | 0.55 | 0.50 | 0.60 | +0.15 | +37.50% | 13 | 669 | 20.80% |
REM240419C00024000 | 2024-03-27 12:23PM EDT | 24.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 348 | 21.09% |
REM240419C00025000 | 2024-03-19 11:18AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 161 | 26.27% |
REM240419C00026000 | 2024-03-08 1:03PM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 191 | 35.55% |
REM240419C00027000 | 2024-01-18 4:15PM EDT | 27.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 43.75% |
REM240419C00028000 | 2024-01-24 10:30AM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 51.56% |
REM240419C00029000 | 2024-01-22 11:34AM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 50.78% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
REM240419P00015000 | 2023-10-06 1:08PM EDT | 15.00 | 0.47 | 0.25 | 0.45 | 0.00 | - | 20 | 20 | 145.31% |
REM240419P00016000 | 2024-02-09 4:27PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 45 | 82.81% |
REM240419P00017000 | 2024-02-12 11:52AM EDT | 17.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 8 | 71.09% |
REM240419P00018000 | 2024-03-07 12:06PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 46 | 53.13% |
REM240419P00019000 | 2024-02-29 12:38PM EDT | 19.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 15 | 87 | 49.22% |
REM240419P00020000 | 2024-03-20 10:29AM EDT | 20.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 128 | 45.51% |
REM240419P00021000 | 2024-03-25 11:56AM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 2,427 | 33.99% |
REM240419P00022000 | 2024-03-27 11:27AM EDT | 22.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 10 | 759 | 22.07% |
REM240419P00023000 | 2024-03-28 9:30AM EDT | 23.00 | 0.31 | 0.30 | 0.35 | -0.19 | -38.00% | 6 | 792 | 20.31% |
REM240419P00024000 | 2024-03-13 9:40AM EDT | 24.00 | 1.40 | 0.85 | 0.95 | 0.00 | - | 1 | 54 | 20.61% |
REM240419P00025000 | 2024-02-20 4:40PM EDT | 25.00 | 3.30 | 1.95 | 2.20 | 0.00 | - | - | 2 | 46.78% |
REM240419P00026000 | 2023-11-29 11:22AM EDT | 26.00 | 4.40 | 2.55 | 2.90 | 0.00 | - | 1 | 2 | 39.06% |
REM240419P00027000 | 2023-12-13 4:57PM EDT | 27.00 | 3.90 | 3.50 | 4.20 | 0.00 | - | - | 1 | 69.14% |
REM240419P00031000 | 2023-09-19 11:53AM EDT | 31.00 | 8.05 | 11.00 | 11.80 | 0.00 | - | - | 1 | 263.48% |
REM240419P00032000 | 2023-09-19 12:00PM EDT | 32.00 | 9.00 | 11.60 | 12.80 | 0.00 | - | - | 44 | 264.06% |
REM240419P00033000 | 2024-02-21 4:17PM EDT | 33.00 | 11.20 | 10.10 | 10.40 | 0.00 | - | 1 | 10 | 121.97% |