Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TPH240419C00020000 | 2024-01-23 3:42PM EDT | 20.00 | 14.80 | 15.10 | 18.50 | 0.00 | - | 3 | 3 | 252.64% |
TPH240419C00022500 | 2024-03-08 4:29PM EDT | 22.50 | 12.30 | 11.20 | 13.90 | 0.00 | - | 5 | 6 | 136.43% |
TPH240419C00025000 | 2024-01-16 10:30AM EDT | 25.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
TPH240419C00030000 | 2024-03-15 3:35PM EDT | 30.00 | 4.30 | 2.65 | 5.50 | 0.00 | - | 2 | 241 | 77.88% |
TPH240419C00035000 | 2024-03-18 1:23PM EDT | 35.00 | 1.00 | 0.85 | 1.05 | 0.00 | - | 1,058 | 134 | 34.72% |
TPH240419C00040000 | 2024-03-18 11:31AM EDT | 40.00 | 0.10 | 0.05 | 0.25 | -0.03 | -23.08% | 1 | 177 | 43.16% |
TPH240419C00045000 | 2024-01-29 3:01PM EDT | 45.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 55.47% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TPH240419P00017500 | 2023-11-22 4:34PM EDT | 17.50 | 0.10 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 226.66% |
TPH240419P00020000 | 2024-02-09 11:05AM EDT | 20.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 118.56% |
TPH240419P00022500 | 2023-12-12 2:41PM EDT | 22.50 | 0.31 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 96.48% |
TPH240419P00025000 | 2024-02-23 10:30AM EDT | 25.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 22 | 76.37% |
TPH240419P00030000 | 2024-03-18 9:42AM EDT | 30.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 2 | 44 | 41.99% |
TPH240419P00035000 | 2024-03-18 1:45PM EDT | 35.00 | 1.50 | 1.50 | 1.90 | -0.29 | -16.20% | 2 | 314 | 35.74% |