Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TEX240419C00025000 | 2023-10-27 3:35PM EDT | 25.00 | 19.70 | 24.20 | 28.00 | 0.00 | - | 1 | 1 | 0.00% |
TEX240419C00030000 | 2023-10-27 11:28AM EDT | 30.00 | 16.69 | 19.80 | 23.30 | 0.00 | - | 2 | 0 | 0.00% |
TEX240419C00035000 | 2023-10-27 10:44AM EDT | 35.00 | 12.00 | 15.20 | 17.70 | 0.00 | - | 3 | 0 | 0.00% |
TEX240419C00040000 | 2024-02-22 3:42PM EDT | 40.00 | 14.00 | 20.00 | 24.20 | 0.00 | - | 1 | 5 | 0.00% |
TEX240419C00041000 | 2023-11-06 11:12AM EDT | 41.00 | 9.80 | 11.60 | 11.90 | 0.00 | - | 2 | 5 | 0.00% |
TEX240419C00042000 | 2023-12-01 3:52PM EDT | 42.00 | 11.60 | 15.90 | 19.00 | 0.00 | - | 1 | 3 | 0.00% |
TEX240419C00043000 | 2023-12-19 3:07PM EDT | 43.00 | 17.15 | 14.10 | 15.50 | 0.00 | - | 5 | 6 | 0.00% |
TEX240419C00044000 | 2023-12-12 10:53AM EDT | 44.00 | 9.30 | 13.00 | 13.60 | 0.00 | - | 1 | 2 | 0.00% |
TEX240419C00045000 | 2024-03-11 3:59PM EDT | 45.00 | 13.80 | 18.40 | 20.40 | 0.00 | - | 2 | 31 | 121.58% |
TEX240419C00046000 | 2023-11-16 11:08AM EDT | 46.00 | 8.32 | 12.40 | 15.20 | 0.00 | - | 2 | 5 | 0.00% |
TEX240419C00047000 | 2023-11-30 10:44AM EDT | 47.00 | 6.20 | 11.20 | 13.50 | 0.00 | - | 3 | 12 | 0.00% |
TEX240419C00048000 | 2024-03-12 11:41AM EDT | 48.00 | 11.16 | 15.20 | 18.30 | 0.00 | - | 5 | 10 | 77.73% |
TEX240419C00049000 | 2024-01-09 10:34AM EDT | 49.00 | 9.00 | 13.70 | 18.20 | 0.00 | - | 6 | 11 | 82.81% |
TEX240419C00050000 | 2024-03-19 2:58PM EDT | 50.00 | 9.70 | 13.40 | 14.80 | 0.00 | - | 5 | 59 | 71.39% |
TEX240419C00055000 | 2024-03-27 12:40PM EDT | 55.00 | 9.16 | 9.30 | 10.00 | 0.00 | - | 10 | 137 | 56.49% |
TEX240419C00060000 | 2024-03-28 2:38PM EDT | 60.00 | 4.90 | 4.90 | 5.10 | +0.10 | +2.08% | 6 | 665 | 35.40% |
TEX240419C00065000 | 2024-03-28 1:13PM EDT | 65.00 | 1.42 | 1.50 | 1.65 | -0.22 | -13.41% | 14 | 202 | 29.59% |
TEX240419C00070000 | 2024-03-25 11:14AM EDT | 70.00 | 0.18 | 0.25 | 0.35 | 0.00 | - | 2 | 96 | 30.08% |
TEX240419C00075000 | 2024-02-09 12:03PM EDT | 75.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 3 | 20 | 42.19% |
TEX240419C00080000 | 2024-03-12 11:41AM EDT | 80.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 60.35% |
TEX240419C00090000 | 2023-09-11 9:50AM EDT | 90.00 | 0.85 | 0.25 | 1.40 | 0.00 | - | - | 8 | 100.49% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TEX240419P00025000 | 2024-02-01 2:06PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 169.14% |
TEX240419P00030000 | 2024-02-08 4:53PM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 21 | 121.09% |
TEX240419P00035000 | 2024-03-11 2:18PM EDT | 35.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 18 | 35 | 107.03% |
TEX240419P00040000 | 2024-01-16 12:49PM EDT | 40.00 | 0.32 | 0.05 | 0.25 | 0.00 | - | 1 | 49 | 101.17% |
TEX240419P00041000 | 2024-02-27 4:23PM EDT | 41.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 115.33% |
TEX240419P00042000 | 2024-02-15 11:00AM EDT | 42.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 86.13% |
TEX240419P00043000 | 2024-02-29 10:48AM EDT | 43.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 1 | 105.08% |
TEX240419P00044000 | 2024-01-10 4:53PM EDT | 44.00 | 0.70 | 0.15 | 0.35 | 0.00 | - | 5 | 6 | 91.89% |
TEX240419P00045000 | 2024-03-25 2:32PM EDT | 45.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 110 | 70.51% |
TEX240419P00046000 | 2024-03-25 3:11PM EDT | 46.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 24 | 53 | 66.80% |
TEX240419P00047000 | 2024-03-28 12:14PM EDT | 47.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 3 | 31 | 59.38% |
TEX240419P00048000 | 2024-03-27 3:41PM EDT | 48.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 31 | 59.38% |
TEX240419P00049000 | 2024-03-21 2:01PM EDT | 49.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 52.34% |
TEX240419P00050000 | 2024-03-26 2:24PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 89 | 54.88% |
TEX240419P00055000 | 2024-03-27 1:40PM EDT | 55.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 12 | 238 | 40.23% |
TEX240419P00060000 | 2024-03-27 3:41PM EDT | 60.00 | 0.45 | 0.35 | 0.45 | -0.10 | -18.18% | 3 | 117 | 30.52% |
TEX240419P00065000 | 2024-03-21 9:56AM EDT | 65.00 | 4.51 | 1.90 | 2.05 | 0.00 | - | 1 | 51 | 27.10% |
TEX240419P00070000 | 2024-02-02 11:10AM EDT | 70.00 | 9.00 | 12.90 | 15.50 | 0.00 | - | 1 | 0 | 167.72% |