Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TNA240328C00020000 | 2024-03-01 11:25AM EDT | 20.00 | 20.50 | 22.45 | 24.15 | 0.00 | - | 10 | 7 | 1,010.94% |
TNA240328C00025000 | 2024-03-21 9:44AM EDT | 25.00 | 16.63 | 17.65 | 18.75 | 0.00 | - | 1 | 12 | 715.63% |
TNA240328C00028000 | 2024-03-27 2:09PM EDT | 28.00 | 13.70 | 14.85 | 15.85 | 0.00 | - | 1 | 40 | 639.45% |
TNA240328C00029000 | 2024-03-11 10:06AM EDT | 29.00 | 11.49 | 13.55 | 14.80 | 0.00 | - | 13 | 13 | 541.41% |
TNA240328C00030000 | 2024-03-27 2:26PM EDT | 30.00 | 11.90 | 12.35 | 13.70 | 0.00 | - | 10 | 94 | 446.88% |
TNA240328C00030500 | 2024-03-27 10:34AM EDT | 30.50 | 10.65 | 11.40 | 14.05 | 0.00 | - | 21 | 17 | 500.39% |
TNA240328C00031000 | 2024-03-26 3:31PM EDT | 31.00 | 9.56 | 11.40 | 12.80 | 0.00 | - | 1 | 5 | 441.41% |
TNA240328C00031500 | 2024-03-01 4:59PM EDT | 31.50 | 9.37 | 9.35 | 12.30 | 0.00 | - | 1 | 0 | 602.34% |
TNA240328C00032000 | 2024-03-21 9:59AM EDT | 32.00 | 9.06 | 10.40 | 12.60 | 0.00 | - | 1 | 39 | 514.84% |
TNA240328C00032500 | 2024-03-11 9:30AM EDT | 32.50 | 8.40 | 10.30 | 10.75 | 0.00 | - | 1 | 16 | 364.06% |
TNA240328C00033000 | 2024-03-27 1:02PM EDT | 33.00 | 8.99 | 9.65 | 10.95 | 0.00 | - | 5 | 27 | 427.73% |
TNA240328C00033500 | 2024-03-22 1:27PM EDT | 33.50 | 7.36 | 8.15 | 11.20 | 0.00 | - | 3 | 3 | 377.34% |
TNA240328C00034000 | 2024-03-27 2:44PM EDT | 34.00 | 7.95 | 8.70 | 9.10 | 0.00 | - | 135 | 93 | 266.41% |
TNA240328C00034500 | 2024-03-20 2:45PM EDT | 34.50 | 5.20 | 7.95 | 8.60 | 0.00 | - | 9 | 99 | 322.66% |
TNA240328C00035000 | 2024-03-28 9:30AM EDT | 35.00 | 7.71 | 7.70 | 8.05 | +0.61 | +8.59% | 3 | 119 | 226.56% |
TNA240328C00035500 | 2024-03-27 9:56AM EDT | 35.50 | 5.70 | 7.25 | 7.65 | 0.00 | - | 1 | 83 | 244.53% |
TNA240328C00036000 | 2024-03-28 9:38AM EDT | 36.00 | 6.81 | 6.25 | 6.95 | +0.62 | +10.02% | 7 | 265 | 229.69% |
TNA240328C00036500 | 2024-03-27 11:17AM EDT | 36.50 | 5.00 | 6.25 | 6.70 | 0.00 | - | 3 | 81 | 223.44% |
TNA240328C00037000 | 2024-03-28 9:37AM EDT | 37.00 | 5.85 | 5.75 | 5.90 | +0.70 | +13.59% | 31 | 124 | 146.88% |
TNA240328C00037500 | 2024-03-27 1:18PM EDT | 37.50 | 4.20 | 5.00 | 5.55 | 0.00 | - | 6 | 568 | 213.28% |
TNA240328C00038000 | 2024-03-28 9:32AM EDT | 38.00 | 4.95 | 4.90 | 5.20 | +0.69 | +16.20% | 1 | 468 | 197.66% |
TNA240328C00038500 | 2024-03-27 2:14PM EDT | 38.50 | 3.30 | 4.10 | 4.50 | 0.00 | - | 20 | 112 | 92.19% |
TNA240328C00039000 | 2024-03-27 3:59PM EDT | 39.00 | 3.50 | 3.85 | 4.00 | 0.00 | - | 145 | 402 | 136.72% |
TNA240328C00039500 | 2024-03-27 3:59PM EDT | 39.50 | 2.94 | 3.25 | 3.45 | 0.00 | - | 315 | 382 | 100.00% |
TNA240328C00040000 | 2024-03-28 9:36AM EDT | 40.00 | 2.95 | 2.63 | 3.10 | +0.45 | +18.00% | 22 | 1,283 | 92.58% |
TNA240328C00040500 | 2024-03-28 9:33AM EDT | 40.50 | 2.25 | 2.24 | 2.40 | +0.26 | +13.07% | 8 | 1,256 | 64.06% |
TNA240328C00041000 | 2024-03-28 9:36AM EDT | 41.00 | 1.94 | 1.79 | 2.01 | +0.34 | +21.25% | 146 | 2,266 | 73.83% |
TNA240328C00041500 | 2024-03-28 9:38AM EDT | 41.50 | 1.33 | 1.27 | 1.48 | +0.18 | +14.63% | 97 | 2,018 | 53.91% |
TNA240328C00042000 | 2024-03-28 9:38AM EDT | 42.00 | 0.90 | 0.89 | 0.93 | +0.10 | +12.50% | 928 | 5,970 | 47.66% |
TNA240328C00043000 | 2024-03-28 9:37AM EDT | 43.00 | 0.32 | 0.31 | 0.36 | +0.02 | +6.67% | 470 | 4,013 | 50.98% |
TNA240328C00044000 | 2024-03-28 9:38AM EDT | 44.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 13 | 2,705 | 53.13% |
TNA240328C00045000 | 2024-03-27 3:49PM EDT | 45.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 397 | 1,499 | 59.38% |
TNA240328C00046000 | 2024-03-27 12:48PM EDT | 46.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 23 | 316 | 73.44% |
TNA240328C00047000 | 2024-03-27 3:39PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 226 | 75.00% |
TNA240328C00048000 | 2024-03-27 2:00PM EDT | 48.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 39 | 174 | 208.98% |
TNA240328C00049000 | 2024-03-19 11:10AM EDT | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
TNA240328C00050000 | 2024-03-25 12:35PM EDT | 50.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 7 | 71 | 228.52% |
TNA240328C00055000 | 2024-03-27 3:57PM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 92 | 357.03% |
TNA240328C00060000 | 2024-03-20 2:00PM EDT | 60.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 412.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TNA240328P00020000 | 2024-03-07 10:44AM EDT | 20.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 942.19% |
TNA240328P00021000 | 2024-03-11 10:30AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
TNA240328P00022000 | 2024-03-15 10:05AM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
TNA240328P00023000 | 2024-03-18 10:49AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
TNA240328P00024000 | 2024-03-19 9:56AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
TNA240328P00025000 | 2024-03-27 1:24PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 50.00% |
TNA240328P00026000 | 2024-03-22 1:19PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 50.00% |
TNA240328P00027000 | 2024-03-25 10:59AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 72 | 50.00% |
TNA240328P00028000 | 2024-03-27 10:33AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 167 | 100.00% |
TNA240328P00029000 | 2024-03-27 10:34AM EDT | 29.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 122 | 537.50% |
TNA240328P00030000 | 2024-03-27 1:24PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 214 | 50.00% |
TNA240328P00030500 | 2024-03-26 9:30AM EDT | 30.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 116 | 481.25% |
TNA240328P00031000 | 2024-03-27 10:35AM EDT | 31.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 259 | 463.28% |
TNA240328P00031500 | 2024-03-25 11:32AM EDT | 31.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 444.92% |
TNA240328P00032000 | 2024-03-27 11:54AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 190 | 212.50% |
TNA240328P00032500 | 2024-03-27 1:24PM EDT | 32.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 148 | 409.38% |
TNA240328P00033000 | 2024-03-27 3:20PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 796 | 50.00% |
TNA240328P00033500 | 2024-03-27 3:53PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 146 | 50.00% |
TNA240328P00034000 | 2024-03-27 1:23PM EDT | 34.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 16 | 261 | 357.03% |
TNA240328P00034500 | 2024-03-27 3:47PM EDT | 34.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 237 | 339.84% |
TNA240328P00035000 | 2024-03-28 9:33AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 698 | 171.88% |
TNA240328P00035500 | 2024-03-27 3:52PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 386 | 50.00% |
TNA240328P00036000 | 2024-03-27 3:55PM EDT | 36.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 12 | 545 | 289.06% |
TNA240328P00036500 | 2024-03-27 2:24PM EDT | 36.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 524 | 272.66% |
TNA240328P00037000 | 2024-03-27 3:20PM EDT | 37.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1,389 | 1,242 | 210.16% |
TNA240328P00037500 | 2024-03-27 3:51PM EDT | 37.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 394 | 859 | 175.78% |
TNA240328P00038000 | 2024-03-28 9:38AM EDT | 38.00 | 0.01 | 0.00 | 0.18 | -0.01 | -50.00% | 157 | 1,076 | 150.00% |
TNA240328P00038500 | 2024-03-27 3:47PM EDT | 38.50 | 0.02 | 0.01 | 0.21 | 0.00 | - | 1,997 | 1,526 | 143.75% |
TNA240328P00039000 | 2024-03-27 3:55PM EDT | 39.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1,622 | 975 | 98.44% |
TNA240328P00039500 | 2024-03-28 9:31AM EDT | 39.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 1,872 | 76.56% |
TNA240328P00040000 | 2024-03-28 9:31AM EDT | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 3,411 | 67.19% |
TNA240328P00040500 | 2024-03-27 3:56PM EDT | 40.50 | 0.04 | 0.02 | 0.08 | 0.00 | - | 2,292 | 1,540 | 71.88% |
TNA240328P00041000 | 2024-03-28 9:36AM EDT | 41.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 54 | 1,458 | 52.34% |
TNA240328P00041500 | 2024-03-28 9:37AM EDT | 41.50 | 0.06 | 0.04 | 0.06 | -0.10 | -71.43% | 80 | 1,902 | 48.44% |
TNA240328P00042000 | 2024-03-28 9:38AM EDT | 42.00 | 0.15 | 0.12 | 0.15 | -0.15 | -50.00% | 373 | 817 | 49.22% |
TNA240328P00043000 | 2024-03-28 9:34AM EDT | 43.00 | 0.41 | 0.41 | 0.46 | -0.62 | -60.19% | 19 | 150 | 38.48% |
TNA240328P00044000 | 2024-03-27 12:33PM EDT | 44.00 | 2.35 | 1.00 | 1.23 | 0.00 | - | 1 | 6 | 34.38% |
TNA240328P00045000 | 2024-03-26 3:48PM EDT | 45.00 | 4.90 | 1.94 | 2.17 | 0.00 | - | 80 | 64 | 0.00% |
TNA240328P00046000 | 2024-03-26 2:38PM EDT | 46.00 | 5.45 | 3.05 | 3.20 | 0.00 | - | 30 | 10 | 0.00% |
TNA240328P00047000 | 2024-03-01 2:23PM EDT | 47.00 | 7.37 | 2.96 | 5.10 | 0.00 | - | 5 | 0 | 260.55% |
TNA240328P00048000 | 2024-03-22 3:17PM EDT | 48.00 | 8.00 | 5.15 | 5.50 | 0.00 | - | 60 | 0 | 150.78% |
TNA240328P00055000 | 2024-03-26 2:31PM EDT | 55.00 | 14.30 | 12.05 | 13.45 | 0.00 | - | 3 | 2 | 394.14% |
TNA240328P00060000 | 2024-03-07 2:22PM EDT | 60.00 | 18.55 | 16.65 | 18.50 | 0.00 | - | 1 | 0 | 439.84% |