Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RMBS240419C00040000 | 2024-03-13 3:18PM EDT | 40.00 | 20.82 | 18.40 | 23.00 | 0.00 | - | - | 8 | 81.64% |
RMBS240419C00045000 | 2024-03-13 3:22PM EDT | 45.00 | 16.52 | 13.80 | 18.50 | 0.00 | - | - | 10 | 81.25% |
RMBS240419C00050000 | 2024-03-15 10:12AM EDT | 50.00 | 11.44 | 10.80 | 13.50 | 0.00 | - | 4 | 44 | 82.37% |
RMBS240419C00052500 | 2024-02-20 2:40PM EDT | 52.50 | 5.50 | 8.30 | 9.90 | 0.00 | - | - | 7 | 57.96% |
RMBS240419C00055000 | 2024-03-18 12:25PM EDT | 55.00 | 7.50 | 6.80 | 7.20 | -0.05 | -0.66% | 2 | 81 | 53.03% |
RMBS240419C00057500 | 2024-03-14 3:24PM EDT | 57.50 | 5.46 | 5.20 | 5.40 | 0.00 | - | 4 | 82 | 51.86% |
RMBS240419C00060000 | 2024-03-18 2:16PM EDT | 60.00 | 4.10 | 3.70 | 3.90 | 0.00 | - | 8 | 136 | 51.32% |
RMBS240419C00062500 | 2024-03-18 3:02PM EDT | 62.50 | 2.90 | 2.60 | 2.75 | -0.31 | -9.66% | 48 | 252 | 50.54% |
RMBS240419C00065000 | 2024-03-18 3:48PM EDT | 65.00 | 1.90 | 1.75 | 1.95 | -0.15 | -7.32% | 83 | 779 | 51.15% |
RMBS240419C00067500 | 2024-03-18 3:38PM EDT | 67.50 | 1.35 | 1.15 | 1.30 | -0.20 | -12.90% | 25 | 131 | 50.71% |
RMBS240419C00070000 | 2024-03-18 3:50PM EDT | 70.00 | 0.85 | 0.75 | 0.90 | -0.15 | -15.00% | 49 | 193 | 50.05% |
RMBS240419C00072500 | 2024-03-14 10:31AM EDT | 72.50 | 0.75 | 0.50 | 0.60 | 0.00 | - | 2 | 30 | 50.73% |
RMBS240419C00075000 | 2024-03-18 9:32AM EDT | 75.00 | 0.50 | 0.30 | 0.40 | -0.06 | -10.71% | 2 | 42 | 50.88% |
RMBS240419C00080000 | 2024-03-18 3:50PM EDT | 80.00 | 0.20 | 0.05 | 0.25 | -0.10 | -33.33% | 5 | 249 | 52.15% |
RMBS240419C00085000 | 2024-03-12 3:15PM EDT | 85.00 | 0.22 | 0.00 | 1.45 | 0.00 | - | 16 | 27 | 84.81% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RMBS240419P00040000 | 2024-03-05 1:42PM EDT | 40.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 5 | 78.91% |
RMBS240419P00042500 | 2024-02-28 3:54PM EDT | 42.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 10 | 74.02% |
RMBS240419P00045000 | 2024-03-12 11:02AM EDT | 45.00 | 0.17 | 0.00 | 1.25 | 0.00 | - | 1 | 15 | 80.08% |
RMBS240419P00047500 | 2024-03-18 9:40AM EDT | 47.50 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 5 | 30 | 53.03% |
RMBS240419P00050000 | 2024-03-18 3:40PM EDT | 50.00 | 0.35 | 0.05 | 0.45 | -0.18 | -33.96% | 23 | 33 | 52.34% |
RMBS240419P00052500 | 2024-03-18 2:15PM EDT | 52.50 | 0.63 | 0.60 | 0.75 | -0.07 | -10.00% | 3 | 69 | 49.95% |
RMBS240419P00055000 | 2024-03-18 12:51PM EDT | 55.00 | 1.10 | 1.10 | 1.25 | -0.10 | -8.33% | 26 | 63 | 48.34% |
RMBS240419P00057500 | 2024-03-18 3:57PM EDT | 57.50 | 1.95 | 1.90 | 2.05 | -0.15 | -7.14% | 53 | 85 | 47.90% |
RMBS240419P00060000 | 2024-03-18 12:48PM EDT | 60.00 | 2.82 | 2.95 | 3.10 | -0.38 | -11.88% | 25 | 116 | 46.97% |
RMBS240419P00062500 | 2024-03-18 10:57AM EDT | 62.50 | 3.90 | 4.30 | 4.50 | -0.40 | -9.30% | 5 | 116 | 46.88% |
RMBS240419P00065000 | 2024-03-18 2:13PM EDT | 65.00 | 5.78 | 5.90 | 6.20 | -0.12 | -2.03% | 5 | 10 | 47.17% |
RMBS240419P00067500 | 2024-03-13 3:19PM EDT | 67.50 | 7.50 | 6.60 | 9.50 | 0.00 | - | 1 | 46 | 69.92% |
RMBS240419P00070000 | 2024-03-07 3:58PM EDT | 70.00 | 7.00 | 8.80 | 10.80 | 0.00 | - | 18 | 20 | 59.20% |
RMBS240419P00080000 | 2024-03-05 10:46AM EDT | 80.00 | 18.10 | 17.10 | 21.40 | 0.00 | - | 7 | 7 | 99.95% |