Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UIS240419C00003000 | 2024-03-01 3:21PM EDT | 3.00 | 2.05 | 0.90 | 2.50 | 0.00 | - | 196 | 188 | 371.09% |
UIS240419C00004000 | 2024-03-22 2:29PM EDT | 4.00 | 1.60 | 0.75 | 1.50 | 0.00 | - | 1 | 142 | 131.25% |
UIS240419C00005000 | 2024-03-26 3:36PM EDT | 5.00 | 0.36 | 0.00 | 0.50 | +0.01 | +2.86% | 5 | 68 | 61.72% |
UIS240419C00006000 | 2024-03-28 3:59PM EDT | 6.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 740 | 69.53% |
UIS240419C00007000 | 2024-03-15 9:30AM EDT | 7.00 | 0.04 | 0.00 | 1.10 | 0.00 | - | 40 | 196 | 241.80% |
UIS240419C00008000 | 2024-02-21 10:47AM EDT | 8.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 20 | 94 | 236.72% |
UIS240419C00009000 | 2024-02-27 11:27AM EDT | 9.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 230 | 153.13% |
UIS240419C00010000 | 2024-03-19 2:20PM EDT | 10.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 212 | 290.23% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UIS240419P00002000 | 2023-11-20 10:30AM EDT | 2.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 92 | 50.00% |
UIS240419P00003000 | 2024-03-21 10:14AM EDT | 3.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 31 | 294.53% |
UIS240419P00004000 | 2024-03-19 3:41PM EDT | 4.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 176.17% |
UIS240419P00005000 | 2024-03-27 2:38PM EDT | 5.00 | 0.40 | 0.15 | 0.50 | 0.00 | - | 20 | 275 | 58.59% |
UIS240419P00006000 | 2024-03-11 12:39PM EDT | 6.00 | 0.90 | 1.00 | 1.35 | 0.00 | - | 1 | 27 | 82.03% |
UIS240419P00007000 | 2024-02-15 12:16PM EDT | 7.00 | 0.62 | 2.00 | 2.25 | 0.00 | - | 7 | 9 | 95.31% |
UIS240419P00008000 | 2024-02-21 3:11PM EDT | 8.00 | 2.80 | 2.00 | 3.30 | 0.00 | - | 2 | 22 | 191.80% |