Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TMUS240405C00135000 | 2024-03-18 11:32AM EDT | 135.00 | 26.90 | 26.80 | 30.35 | 0.00 | - | 1 | 1 | 77.83% |
TMUS240405C00150000 | 2024-02-23 11:22AM EDT | 150.00 | 15.60 | 9.65 | 12.20 | 0.00 | - | 1,800 | 1,800 | 0.00% |
TMUS240405C00155000 | 2024-03-27 10:55AM EDT | 155.00 | 7.18 | 6.75 | 9.80 | 0.00 | - | 2 | 2 | 48.54% |
TMUS240405C00157500 | 2024-03-27 9:33AM EDT | 157.50 | 5.00 | 5.60 | 6.35 | 0.00 | - | 3 | 3 | 26.64% |
TMUS240405C00160000 | 2024-03-28 3:59PM EDT | 160.00 | 3.50 | 3.45 | 3.65 | +0.92 | +35.66% | 109 | 85 | 16.02% |
TMUS240405C00162500 | 2024-03-28 3:52PM EDT | 162.50 | 1.63 | 1.49 | 1.61 | +0.68 | +71.58% | 23 | 391 | 12.65% |
TMUS240405C00165000 | 2024-03-28 3:53PM EDT | 165.00 | 0.40 | 0.38 | 0.43 | +0.13 | +48.15% | 271 | 1,309 | 11.33% |
TMUS240405C00167500 | 2024-03-28 3:38PM EDT | 167.50 | 0.11 | 0.08 | 0.12 | 0.00 | - | 7 | 54 | 12.70% |
TMUS240405C00170000 | 2024-03-28 12:03PM EDT | 170.00 | 0.02 | 0.02 | 0.09 | -0.06 | -75.00% | 4 | 368 | 16.90% |
TMUS240405C00175000 | 2024-03-18 10:43AM EDT | 175.00 | 0.10 | 0.01 | 0.54 | 0.00 | - | 1 | 25 | 39.01% |
TMUS240405C00180000 | 2024-03-06 4:07PM EDT | 180.00 | 0.13 | 0.00 | 1.27 | 0.00 | - | 2 | 0 | 51.90% |
TMUS240405C00185000 | 2024-03-07 3:00PM EDT | 185.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | - | 18 | 47.85% |
TMUS240405C00190000 | 2024-03-22 2:04PM EDT | 190.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 138 | 50.29% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TMUS240405P00139000 | 2024-03-26 11:54AM EDT | 139.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 20 | 20 | 77.54% |
TMUS240405P00140000 | 2024-03-22 12:16PM EDT | 140.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 120 | 65 | 74.85% |
TMUS240405P00145000 | 2024-03-22 12:17PM EDT | 145.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 40 | 138 | 61.43% |
TMUS240405P00147000 | 2024-03-22 12:18PM EDT | 147.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 37.60% |
TMUS240405P00150000 | 2024-02-28 11:13AM EDT | 150.00 | 0.35 | 0.00 | 0.12 | 0.00 | - | 1 | 1,801 | 32.52% |
TMUS240405P00152500 | 2024-03-27 11:49AM EDT | 152.50 | 0.06 | 0.01 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
TMUS240405P00155000 | 2024-03-28 11:56AM EDT | 155.00 | 0.06 | 0.02 | 0.18 | -0.12 | -66.67% | 3 | 74 | 23.88% |
TMUS240405P00157500 | 2024-03-28 2:42PM EDT | 157.50 | 0.06 | 0.05 | 0.12 | -0.13 | -68.42% | 106 | 176 | 16.31% |
TMUS240405P00160000 | 2024-03-28 2:42PM EDT | 160.00 | 0.20 | 0.15 | 0.21 | -0.33 | -62.26% | 128 | 652 | 12.40% |
TMUS240405P00162500 | 2024-03-28 3:55PM EDT | 162.50 | 0.65 | 0.67 | 0.70 | -0.73 | -52.90% | 170 | 75 | 10.60% |
TMUS240405P00165000 | 2024-03-28 3:24PM EDT | 165.00 | 1.99 | 1.92 | 2.13 | -2.06 | -50.86% | 46 | 111 | 10.30% |
TMUS240405P00170000 | 2024-03-28 9:40AM EDT | 170.00 | 6.87 | 4.75 | 7.45 | +0.57 | +9.05% | 1 | 1 | 29.20% |
TMUS240405P00175000 | 2024-03-28 9:40AM EDT | 175.00 | 11.87 | 9.75 | 13.15 | +2.23 | +23.13% | 1 | 1 | 53.15% |
TMUS240405P00180000 | 2024-03-07 3:46PM EDT | 180.00 | 15.20 | 15.20 | 18.30 | 0.00 | - | - | 0 | 68.09% |
TMUS240405P00185000 | 2024-03-07 3:46PM EDT | 185.00 | 19.98 | 19.65 | 23.85 | 0.00 | - | - | 0 | 88.67% |