Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TNA240405C00025000 | 2024-03-27 9:35AM EDT | 25.00 | 16.13 | 17.35 | 18.50 | 0.00 | - | 1 | 5 | 131.25% |
TNA240405C00028000 | 2024-03-28 2:29PM EDT | 28.00 | 15.00 | 15.00 | 15.35 | +4.39 | +41.38% | 153 | 113 | 187.30% |
TNA240405C00029000 | 2024-03-18 9:30AM EDT | 29.00 | 9.63 | 12.60 | 14.70 | 0.00 | - | 1 | 1 | 233.98% |
TNA240405C00030000 | 2024-03-28 2:56PM EDT | 30.00 | 13.10 | 12.80 | 13.75 | +1.50 | +12.93% | 1 | 70 | 175.39% |
TNA240405C00031000 | 2024-03-22 10:36AM EDT | 31.00 | 9.75 | 11.80 | 12.40 | 0.00 | - | 2 | 7 | 138.67% |
TNA240405C00031500 | 2024-03-18 9:30AM EDT | 31.50 | 7.34 | 10.15 | 12.05 | 0.00 | - | 1 | 1 | 183.40% |
TNA240405C00032000 | 2024-03-28 3:50PM EDT | 32.00 | 11.31 | 11.05 | 11.20 | +3.16 | +38.77% | 20 | 30 | 131.25% |
TNA240405C00032500 | 2024-03-18 1:21PM EDT | 32.50 | 5.90 | 10.45 | 11.10 | 0.00 | - | 6 | 8 | 143.75% |
TNA240405C00033000 | 2024-03-27 1:02PM EDT | 33.00 | 9.04 | 9.30 | 10.65 | 0.00 | - | 5 | 27 | 92.97% |
TNA240405C00033500 | 2024-03-28 1:30PM EDT | 33.50 | 10.17 | 9.45 | 10.25 | +5.32 | +109.69% | 2 | 1 | 138.67% |
TNA240405C00034000 | 2024-03-27 1:02PM EDT | 34.00 | 7.91 | 9.00 | 9.20 | 0.00 | - | 5 | 336 | 105.86% |
TNA240405C00034500 | 2024-03-26 1:43PM EDT | 34.50 | 6.13 | 8.25 | 9.45 | 0.00 | - | 1 | 1 | 126.37% |
TNA240405C00035000 | 2024-03-28 3:09PM EDT | 35.00 | 8.10 | 7.10 | 9.20 | +0.90 | +12.50% | 22 | 140 | 101.17% |
TNA240405C00035500 | 2024-03-20 2:36PM EDT | 35.50 | 3.95 | 6.55 | 8.20 | 0.00 | - | 7 | 7 | 139.55% |
TNA240405C00036000 | 2024-03-28 2:50PM EDT | 36.00 | 7.02 | 7.00 | 7.35 | +0.73 | +11.61% | 14 | 108 | 92.58% |
TNA240405C00036500 | 2024-03-28 1:12PM EDT | 36.50 | 6.95 | 6.55 | 6.95 | +2.23 | +47.25% | 8 | 14 | 93.85% |
TNA240405C00037000 | 2024-03-28 2:50PM EDT | 37.00 | 6.08 | 6.10 | 7.35 | +1.12 | +22.58% | 53 | 115 | 120.51% |
TNA240405C00037500 | 2024-03-28 12:43PM EDT | 37.50 | 5.93 | 5.30 | 5.75 | +2.23 | +60.27% | 37 | 561 | 60.74% |
TNA240405C00038000 | 2024-03-28 3:29PM EDT | 38.00 | 5.11 | 4.05 | 5.30 | +0.75 | +17.20% | 39 | 188 | 80.18% |
TNA240405C00038500 | 2024-03-27 10:02AM EDT | 38.50 | 4.50 | 4.65 | 5.20 | +1.70 | +60.71% | 11 | 38 | 82.32% |
TNA240405C00039000 | 2024-03-28 3:44PM EDT | 39.00 | 4.03 | 4.05 | 4.45 | +0.58 | +16.81% | 66 | 360 | 64.94% |
TNA240405C00039500 | 2024-03-28 2:13PM EDT | 39.50 | 3.85 | 3.45 | 3.75 | +0.85 | +28.33% | 47 | 124 | 59.08% |
TNA240405C00040000 | 2024-03-28 3:59PM EDT | 40.00 | 3.25 | 3.25 | 3.35 | +0.37 | +12.85% | 321 | 811 | 56.15% |
TNA240405C00040500 | 2024-03-28 3:57PM EDT | 40.50 | 2.96 | 2.92 | 2.98 | +0.51 | +20.82% | 274 | 365 | 57.91% |
TNA240405C00041000 | 2024-03-28 3:59PM EDT | 41.00 | 2.50 | 2.53 | 2.59 | +0.33 | +15.21% | 236 | 1,192 | 56.35% |
TNA240405C00041500 | 2024-03-28 3:45PM EDT | 41.50 | 2.19 | 2.01 | 2.19 | +0.35 | +19.02% | 625 | 462 | 50.78% |
TNA240405C00042000 | 2024-03-28 3:59PM EDT | 42.00 | 1.88 | 1.84 | 1.88 | +0.31 | +19.75% | 3,053 | 2,731 | 53.86% |
TNA240405C00043000 | 2024-03-28 3:59PM EDT | 43.00 | 1.29 | 1.27 | 1.34 | +0.20 | +18.35% | 3,004 | 2,473 | 53.03% |
TNA240405C00044000 | 2024-03-28 3:58PM EDT | 44.00 | 0.85 | 0.84 | 0.88 | +0.07 | +8.97% | 2,881 | 3,502 | 51.86% |
TNA240405C00045000 | 2024-03-28 3:59PM EDT | 45.00 | 0.48 | 0.53 | 0.56 | 0.00 | - | 3,557 | 1,464 | 51.47% |
TNA240405C00046000 | 2024-03-28 3:59PM EDT | 46.00 | 0.33 | 0.31 | 0.33 | +0.03 | +10.00% | 1,625 | 842 | 50.68% |
TNA240405C00047000 | 2024-03-28 3:59PM EDT | 47.00 | 0.17 | 0.18 | 0.19 | -0.01 | -5.56% | 797 | 388 | 50.68% |
TNA240405C00048000 | 2024-03-28 3:59PM EDT | 48.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 357 | 95 | 50.98% |
TNA240405C00049000 | 2024-03-28 3:50PM EDT | 49.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 129 | 76 | 52.73% |
TNA240405C00050000 | 2024-03-28 3:59PM EDT | 50.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 320 | 78 | 53.91% |
TNA240405C00051000 | 2024-03-28 3:58PM EDT | 51.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 7 | 1 | 57.03% |
TNA240405C00055000 | 2024-03-26 2:37PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 132 | 75.78% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TNA240405P00023000 | 2024-03-20 10:59AM EDT | 23.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 168.75% |
TNA240405P00025000 | 2024-03-28 11:07AM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 11 | 146.88% |
TNA240405P00026000 | 2024-03-26 9:49AM EDT | 26.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 56 | 131.25% |
TNA240405P00027000 | 2024-03-26 12:06PM EDT | 27.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 10 | 13 | 188.67% |
TNA240405P00028000 | 2024-03-26 1:23PM EDT | 28.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 7 | 46 | 112.50% |
TNA240405P00029000 | 2024-03-22 2:33PM EDT | 29.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 178 | 207 | 125.00% |
TNA240405P00030000 | 2024-03-28 11:01AM EDT | 30.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 36 | 134 | 104.69% |
TNA240405P00031000 | 2024-03-28 3:54PM EDT | 31.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 1 | 60 | 103.91% |
TNA240405P00031500 | 2024-03-21 9:30AM EDT | 31.50 | 0.13 | 0.01 | 0.10 | 0.00 | - | 5 | 44 | 106.64% |
TNA240405P00032000 | 2024-03-27 3:54PM EDT | 32.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 8 | 129 | 84.38% |
TNA240405P00032500 | 2024-03-27 2:16PM EDT | 32.50 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 1 | 74 | 88.28% |
TNA240405P00033000 | 2024-03-28 2:27PM EDT | 33.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 217 | 342 | 82.03% |
TNA240405P00033500 | 2024-03-26 1:11PM EDT | 33.50 | 0.12 | 0.01 | 0.11 | 0.00 | - | 14 | 24 | 89.45% |
TNA240405P00034000 | 2024-03-28 12:14PM EDT | 34.00 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 5 | 138 | 77.73% |
TNA240405P00034500 | 2024-03-28 3:57PM EDT | 34.50 | 0.03 | 0.01 | 0.04 | -0.10 | -76.92% | 2 | 97 | 69.53% |
TNA240405P00035000 | 2024-03-28 3:33PM EDT | 35.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 352 | 560 | 69.53% |
TNA240405P00035500 | 2024-03-28 2:44PM EDT | 35.50 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 73 | 1,014 | 66.41% |
TNA240405P00036000 | 2024-03-28 3:53PM EDT | 36.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 223 | 443 | 63.67% |
TNA240405P00036500 | 2024-03-28 3:59PM EDT | 36.50 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 1,357 | 1,318 | 59.38% |
TNA240405P00037000 | 2024-03-28 3:47PM EDT | 37.00 | 0.06 | 0.04 | 0.07 | -0.05 | -45.45% | 110 | 763 | 57.42% |
TNA240405P00037500 | 2024-03-28 2:29PM EDT | 37.50 | 0.08 | 0.04 | 0.08 | -0.13 | -61.90% | 28 | 511 | 53.91% |
TNA240405P00038000 | 2024-03-28 3:45PM EDT | 38.00 | 0.10 | 0.08 | 0.09 | -0.07 | -41.18% | 229 | 633 | 53.32% |
TNA240405P00038500 | 2024-03-28 3:51PM EDT | 38.50 | 0.12 | 0.10 | 0.11 | -0.12 | -50.00% | 53 | 1,226 | 51.17% |
TNA240405P00039000 | 2024-03-28 3:57PM EDT | 39.00 | 0.14 | 0.14 | 0.16 | -0.15 | -51.72% | 1,784 | 754 | 50.98% |
TNA240405P00039500 | 2024-03-28 3:59PM EDT | 39.50 | 0.20 | 0.18 | 0.19 | -0.14 | -41.18% | 1,230 | 1,240 | 49.22% |
TNA240405P00040000 | 2024-03-28 3:59PM EDT | 40.00 | 0.26 | 0.25 | 0.26 | -0.17 | -39.53% | 2,679 | 961 | 48.73% |
TNA240405P00040500 | 2024-03-28 3:57PM EDT | 40.50 | 0.33 | 0.32 | 0.35 | -0.31 | -48.44% | 443 | 403 | 48.24% |
TNA240405P00041000 | 2024-03-28 3:59PM EDT | 41.00 | 0.48 | 0.42 | 0.46 | -0.28 | -36.84% | 1,214 | 455 | 47.66% |
TNA240405P00041500 | 2024-03-28 3:59PM EDT | 41.50 | 0.62 | 0.56 | 0.59 | -0.26 | -29.55% | 386 | 91 | 46.78% |
TNA240405P00042000 | 2024-03-28 3:59PM EDT | 42.00 | 0.79 | 0.73 | 0.75 | -0.29 | -26.85% | 4,297 | 620 | 45.95% |
TNA240405P00043000 | 2024-03-28 3:58PM EDT | 43.00 | 1.25 | 1.11 | 1.18 | -0.52 | -29.38% | 1,620 | 86 | 44.92% |
TNA240405P00044000 | 2024-03-28 3:54PM EDT | 44.00 | 1.75 | 1.76 | 1.86 | -0.50 | -22.22% | 298 | 49 | 48.54% |
TNA240405P00045000 | 2024-03-28 3:58PM EDT | 45.00 | 2.41 | 2.38 | 2.44 | -0.59 | -19.67% | 739 | 77 | 42.48% |
TNA240405P00050000 | 2024-03-25 11:10AM EDT | 50.00 | 9.25 | 6.15 | 7.55 | 0.00 | - | 2 | 0 | 95.70% |
TNA240405P00055000 | 2024-03-21 9:49AM EDT | 55.00 | 13.65 | 10.05 | 14.00 | 0.00 | - | - | 0 | 215.28% |
TNA240405P00060000 | 2024-03-21 9:58AM EDT | 60.00 | 18.80 | 16.45 | 17.65 | 0.00 | - | 1 | 0 | 172.27% |