Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RIG240405C00004000 | 2024-03-13 10:16AM EDT | 4.00 | 1.65 | 2.21 | 2.53 | 0.00 | - | 1 | 5 | 260.94% |
RIG240405C00004500 | 2024-03-25 1:14PM EDT | 4.50 | 1.88 | 1.62 | 1.88 | +0.13 | +7.43% | 1 | 232 | 212.50% |
RIG240405C00005000 | 2024-03-28 2:34PM EDT | 5.00 | 1.30 | 1.22 | 1.52 | +0.12 | +10.17% | 100 | 156 | 156.25% |
RIG240405C00005500 | 2024-03-28 11:02AM EDT | 5.50 | 0.81 | 0.62 | 0.90 | +0.14 | +20.90% | 3 | 635 | 121.09% |
RIG240405C00006000 | 2024-03-28 3:37PM EDT | 6.00 | 0.33 | 0.31 | 0.33 | 0.00 | - | 5,580 | 1,099 | 44.53% |
RIG240405C00006500 | 2024-03-28 3:56PM EDT | 6.50 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 5,046 | 5,203 | 47.66% |
RIG240405C00007000 | 2024-03-28 2:21PM EDT | 7.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 829 | 268 | 53.13% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RIG240405P00003500 | 2024-02-22 1:24PM EDT | 3.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 200 | 94 | 187.50% |
RIG240405P00004000 | 2024-03-22 11:20AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 150.00% |
RIG240405P00004500 | 2024-03-27 9:37AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 339 | 112.50% |
RIG240405P00005000 | 2024-03-25 2:45PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 251 | 81.25% |
RIG240405P00005500 | 2024-03-28 3:56PM EDT | 5.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 15 | 290 | 64.06% |
RIG240405P00006000 | 2024-03-28 3:48PM EDT | 6.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 132 | 1,756 | 44.53% |
RIG240405P00006500 | 2024-03-28 3:32PM EDT | 6.50 | 0.27 | 0.26 | 0.31 | -0.05 | -15.62% | 1,033 | 64 | 50.78% |
RIG240405P00007000 | 2024-03-28 10:14AM EDT | 7.00 | 0.69 | 0.64 | 0.94 | -0.09 | -11.54% | 100 | 400 | 82.81% |
RIG240405P00008000 | 2024-03-22 11:20AM EDT | 8.00 | 1.97 | 1.63 | 1.77 | 0.00 | - | 1 | 1 | 128.13% |