Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TDW240419C00030000 | 2024-03-14 3:53PM EDT | 30.00 | 56.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TDW240419C00035000 | 2023-11-16 2:40PM EDT | 35.00 | 22.43 | 27.60 | 32.00 | 0.00 | - | - | 4 | 0.00% |
TDW240419C00045000 | 2024-01-18 3:43PM EDT | 45.00 | 24.42 | 21.80 | 26.50 | 0.00 | - | 1 | 22 | 0.00% |
TDW240419C00050000 | 2024-02-01 2:23PM EDT | 50.00 | 19.00 | 28.70 | 33.00 | 0.00 | - | 10 | 44 | 0.00% |
TDW240419C00055000 | 2024-03-13 3:28PM EDT | 55.00 | 31.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
TDW240419C00060000 | 2024-03-25 11:45AM EDT | 60.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
TDW240419C00065000 | 2024-03-20 11:33AM EDT | 65.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 0.00% |
TDW240419C00070000 | 2024-03-26 11:36AM EDT | 70.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TDW240419C00075000 | 2024-03-25 1:33PM EDT | 75.00 | 17.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
TDW240419C00080000 | 2024-03-27 12:00PM EDT | 80.00 | 11.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TDW240419C00085000 | 2024-03-27 10:04AM EDT | 85.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
TDW240419C00090000 | 2024-03-27 11:31AM EDT | 90.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
TDW240419C00095000 | 2024-03-27 3:25PM EDT | 95.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
TDW240419C00100000 | 2024-03-27 2:22PM EDT | 100.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
TDW240419C00105000 | 2024-03-26 3:33PM EDT | 105.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
TDW240419C00110000 | 2024-03-26 3:17PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TDW240419P00030000 | 2023-12-12 3:42PM EDT | 30.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 8 | 240.43% |
TDW240419P00035000 | 2023-11-07 11:31AM EDT | 35.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | - | 3 | 216.60% |
TDW240419P00040000 | 2024-02-01 11:27AM EDT | 40.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 281.64% |
TDW240419P00045000 | 2024-03-25 11:09AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
TDW240419P00050000 | 2024-03-18 2:27PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
TDW240419P00055000 | 2024-03-18 12:12PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
TDW240419P00060000 | 2024-03-22 3:01PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
TDW240419P00065000 | 2024-03-27 10:34AM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
TDW240419P00070000 | 2024-03-22 2:08PM EDT | 70.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
TDW240419P00075000 | 2024-03-27 9:50AM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
TDW240419P00080000 | 2024-03-27 3:59PM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
TDW240419P00085000 | 2024-03-27 3:24PM EDT | 85.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
TDW240419P00090000 | 2024-03-27 10:04AM EDT | 90.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
TDW240419P00095000 | 2024-03-22 10:05AM EDT | 95.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |