Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RJF240419C00110000 | 2024-03-25 3:15PM EDT | 110.00 | 17.58 | 16.50 | 21.20 | 0.00 | - | 6 | 0 | 79.10% |
RJF240419C00115000 | 2024-03-28 3:10PM EDT | 115.00 | 14.00 | 11.50 | 16.10 | +4.10 | +41.41% | 1 | 5 | 63.65% |
RJF240419C00120000 | 2024-03-28 10:48AM EDT | 120.00 | 8.49 | 8.10 | 11.50 | +1.79 | +26.72% | 1 | 235 | 52.93% |
RJF240419C00125000 | 2024-03-28 11:30AM EDT | 125.00 | 4.39 | 4.40 | 5.30 | +1.39 | +46.33% | 3 | 417 | 26.70% |
RJF240419C00130000 | 2024-03-28 11:53AM EDT | 130.00 | 1.45 | 1.65 | 1.80 | +0.50 | +52.63% | 16 | 288 | 19.85% |
RJF240419C00135000 | 2024-03-28 11:38AM EDT | 135.00 | 0.38 | 0.35 | 0.50 | -0.37 | -49.33% | 1 | 21 | 19.73% |
RJF240419C00140000 | 2024-03-15 2:22PM EDT | 140.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | - | 10 | 23.98% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RJF240419P00095000 | 2024-02-16 4:48PM EDT | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 72.95% |
RJF240419P00105000 | 2024-02-27 11:48AM EDT | 105.00 | 0.54 | 0.00 | 0.35 | 0.00 | - | 20 | 35 | 51.61% |
RJF240419P00110000 | 2024-03-25 9:57AM EDT | 110.00 | 0.10 | 0.10 | 0.25 | -0.10 | -50.00% | 3 | 35 | 38.87% |
RJF240419P00115000 | 2024-03-27 3:56PM EDT | 115.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 73 | 35.16% |
RJF240419P00120000 | 2024-03-28 2:43PM EDT | 120.00 | 0.30 | 0.10 | 0.35 | -0.08 | -21.05% | 10 | 262 | 22.27% |
RJF240419P00125000 | 2024-03-28 12:34PM EDT | 125.00 | 1.05 | 0.85 | 1.00 | -0.23 | -17.97% | 20 | 343 | 18.70% |
RJF240419P00130000 | 2024-03-26 10:30AM EDT | 130.00 | 4.30 | 2.85 | 3.10 | 0.00 | - | 1 | 1 | 17.55% |