Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXT240419C00070000 | 2024-03-25 11:25AM EDT | 70.00 | 25.37 | 23.80 | 28.50 | 0.00 | - | 3 | 3 | 72.27% |
TXT240419C00075000 | 2024-03-18 3:50PM EDT | 75.00 | 18.50 | 18.90 | 23.50 | 0.00 | - | - | 2 | 61.13% |
TXT240419C00080000 | 2024-03-15 12:23PM EDT | 80.00 | 13.25 | 14.10 | 18.50 | 0.00 | - | 1 | 18 | 51.37% |
TXT240419C00085000 | 2024-03-20 2:58PM EDT | 85.00 | 10.14 | 9.10 | 13.50 | 0.00 | - | 3 | 97 | 75.32% |
TXT240419C00090000 | 2024-03-28 10:37AM EDT | 90.00 | 6.90 | 4.90 | 6.70 | -0.10 | -1.43% | 6 | 977 | 30.62% |
TXT240419C00095000 | 2024-03-28 12:57PM EDT | 95.00 | 2.20 | 2.10 | 2.25 | -0.32 | -12.70% | 7 | 337 | 18.68% |
TXT240419C00100000 | 2024-03-28 2:31PM EDT | 100.00 | 0.30 | 0.25 | 0.45 | -0.12 | -28.57% | 4 | 349 | 18.75% |
TXT240419C00105000 | 2024-03-22 2:52PM EDT | 105.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 21.78% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXT240419P00075000 | 2024-03-15 11:51AM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 54.69% |
TXT240419P00080000 | 2024-03-26 3:48PM EDT | 80.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 15 | 461 | 44.92% |
TXT240419P00085000 | 2024-03-22 11:33AM EDT | 85.00 | 0.05 | 0.00 | 0.20 | -0.02 | -28.57% | 1 | 108 | 32.37% |
TXT240419P00090000 | 2024-03-28 2:25PM EDT | 90.00 | 0.15 | 0.10 | 0.20 | -0.45 | -75.00% | 51 | 332 | 19.78% |
TXT240419P00095000 | 2024-03-28 11:19AM EDT | 95.00 | 0.85 | 0.90 | 1.05 | -0.05 | -5.56% | 10 | 81 | 15.70% |
TXT240419P00100000 | 2024-03-27 3:22PM EDT | 100.00 | 3.80 | 4.00 | 4.80 | 0.00 | - | 9 | 13 | 22.83% |