Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SATS240419C00005000 | 2024-01-10 12:10PM EDT | 5.00 | 12.00 | 8.20 | 8.95 | 0.00 | - | 1 | 3 | 369.92% |
SATS240419C00007500 | 2024-02-20 2:19PM EDT | 7.50 | 6.40 | 4.95 | 5.55 | 0.00 | - | 5 | 10 | 103.13% |
SATS240419C00010000 | 2024-03-18 3:28PM EDT | 10.00 | 3.10 | 2.61 | 3.10 | -0.50 | -13.89% | 16 | 247 | 71.68% |
SATS240419C00012500 | 2024-03-18 3:59PM EDT | 12.50 | 1.15 | 1.06 | 1.28 | -0.76 | -39.79% | 110 | 1,608 | 71.88% |
SATS240419C00015000 | 2024-03-18 3:54PM EDT | 15.00 | 0.35 | 0.30 | 0.40 | -0.36 | -50.70% | 451 | 5,420 | 70.70% |
SATS240419C00017500 | 2024-03-18 3:58PM EDT | 17.50 | 0.10 | 0.09 | 0.16 | -0.10 | -50.00% | 579 | 8,133 | 77.34% |
SATS240419C00020000 | 2024-03-18 3:48PM EDT | 20.00 | 0.07 | 0.00 | 0.10 | -0.01 | -12.50% | 34 | 7,760 | 83.20% |
SATS240419C00022500 | 2024-03-18 12:42PM EDT | 22.50 | 0.01 | 0.00 | 0.20 | -0.14 | -93.33% | 3 | 1,163 | 112.89% |
SATS240419C00025000 | 2024-03-13 12:04PM EDT | 25.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 634 | 171.48% |
SATS240419C00030000 | 2024-03-01 11:07AM EDT | 30.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 369 | 201.17% |
SATS240419C00035000 | 2024-03-01 1:19PM EDT | 35.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 157.03% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SATS240419P00002500 | 2024-01-12 2:30PM EDT | 2.50 | 0.10 | 0.00 | 0.88 | 0.00 | - | - | 200 | 485.16% |
SATS240419P00005000 | 2024-03-15 9:41AM EDT | 5.00 | 0.41 | 0.00 | 0.05 | 0.00 | - | 10 | 219 | 153.13% |
SATS240419P00007500 | 2024-03-18 9:32AM EDT | 7.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 17 | 363 | 103.13% |
SATS240419P00010000 | 2024-03-18 3:58PM EDT | 10.00 | 0.18 | 0.12 | 0.20 | +0.02 | +12.50% | 1,541 | 2,729 | 72.27% |
SATS240419P00012500 | 2024-03-18 3:58PM EDT | 12.50 | 0.89 | 0.83 | 0.90 | +0.21 | +30.88% | 386 | 5,366 | 64.75% |
SATS240419P00015000 | 2024-03-18 2:01PM EDT | 15.00 | 2.35 | 2.50 | 2.72 | +0.48 | +25.67% | 14 | 3,437 | 67.38% |
SATS240419P00017500 | 2024-03-13 1:44PM EDT | 17.50 | 2.62 | 3.80 | 6.00 | 0.00 | - | 5 | 800 | 73.44% |
SATS240419P00020000 | 2024-03-14 2:48PM EDT | 20.00 | 5.97 | 6.25 | 8.50 | 0.00 | - | 5 | 173 | 89.84% |
SATS240419P00022500 | 2024-01-19 4:47PM EDT | 22.50 | 7.68 | 7.10 | 9.85 | 0.00 | - | 1 | 30 | 99.61% |
SATS240419P00025000 | 2023-12-20 1:14PM EDT | 25.00 | 10.90 | 9.35 | 10.25 | 0.00 | - | - | 1 | 0.00% |