Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
URI240328C00490000 | 2024-03-18 9:30AM EDT | 490.00 | 187.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
URI240328C00600000 | 2024-02-22 3:46PM EDT | 600.00 | 69.50 | 113.10 | 119.60 | 0.00 | - | 1 | 2 | 0.00% |
URI240328C00620000 | 2024-02-14 11:02AM EDT | 620.00 | 51.00 | 57.10 | 61.60 | 0.00 | - | 5 | 3 | 0.00% |
URI240328C00630000 | 2024-03-19 3:33PM EDT | 630.00 | 65.60 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
URI240328C00640000 | 2024-03-15 10:12AM EDT | 640.00 | 42.41 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
URI240328C00650000 | 2024-03-27 3:40PM EDT | 650.00 | 64.64 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
URI240328C00655000 | 2024-03-20 1:16PM EDT | 655.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
URI240328C00660000 | 2024-03-01 3:54PM EDT | 660.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
URI240328C00662500 | 2024-03-14 3:34PM EDT | 662.50 | 21.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
URI240328C00665000 | 2024-03-25 1:20PM EDT | 665.00 | 43.34 | 0.00 | 0.00 | 0.00 | - | 14 | 20 | 0.00% |
URI240328C00670000 | 2024-03-26 10:02AM EDT | 670.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
URI240328C00675000 | 2024-03-21 11:35AM EDT | 675.00 | 51.78 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
URI240328C00677500 | 2024-03-19 10:41AM EDT | 677.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
URI240328C00680000 | 2024-03-26 10:02AM EDT | 680.00 | 30.37 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
URI240328C00682500 | 2024-03-15 2:48PM EDT | 682.50 | 14.65 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
URI240328C00685000 | 2024-03-27 3:40PM EDT | 685.00 | 29.76 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
URI240328C00687500 | 2024-03-19 11:30AM EDT | 687.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
URI240328C00690000 | 2024-03-21 10:34AM EDT | 690.00 | 40.47 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
URI240328C00692500 | 2024-03-21 9:48AM EDT | 692.50 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
URI240328C00695000 | 2024-03-27 12:53PM EDT | 695.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
URI240328C00697500 | 2024-03-25 10:29AM EDT | 697.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
URI240328C00700000 | 2024-03-27 2:45PM EDT | 700.00 | 14.86 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
URI240328C00705000 | 2024-03-27 12:04PM EDT | 705.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
URI240328C00710000 | 2024-03-27 2:47PM EDT | 710.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 29 | 57 | 0.00% |
URI240328C00715000 | 2024-03-27 3:56PM EDT | 715.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 11 | 38 | 0.00% |
URI240328C00720000 | 2024-03-27 3:59PM EDT | 720.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 40 | 99 | 0.00% |
URI240328C00725000 | 2024-03-27 3:54PM EDT | 725.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 12 | 40 | 3.13% |
URI240328C00730000 | 2024-03-27 3:54PM EDT | 730.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 14 | 34 | 6.25% |
URI240328C00735000 | 2024-03-27 3:33PM EDT | 735.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 21 | 41 | 6.25% |
URI240328C00740000 | 2024-03-27 3:33PM EDT | 740.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 28 | 12.50% |
URI240328C00745000 | 2024-03-27 10:34AM EDT | 745.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 12.50% |
URI240328C00750000 | 2024-03-27 3:58PM EDT | 750.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 12.50% |
URI240328C00755000 | 2024-03-27 2:54PM EDT | 755.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
URI240328C00760000 | 2024-03-27 10:36AM EDT | 760.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
URI240328C00765000 | 2024-03-26 10:38AM EDT | 765.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
URI240328C00770000 | 2024-03-05 2:18PM EDT | 770.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
URI240328C00775000 | 2024-03-25 11:58AM EDT | 775.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 29 | 25.00% |
URI240328C00780000 | 2024-03-27 2:40PM EDT | 780.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 25.00% |
URI240328C00785000 | 2024-03-26 10:47AM EDT | 785.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
URI240328C00790000 | 2024-03-21 10:29AM EDT | 790.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
URI240328C00800000 | 2024-03-21 10:33AM EDT | 800.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
URI240328C00810000 | 2024-03-01 3:41PM EDT | 810.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
URI240328C00830000 | 2024-03-25 9:42AM EDT | 830.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 62 | 50.00% |
URI240328C00840000 | 2024-03-19 9:41AM EDT | 840.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
URI240328C00850000 | 2024-03-11 3:50PM EDT | 850.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
URI240328C00860000 | 2024-03-18 9:49AM EDT | 860.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
URI240328P00400000 | 2024-03-11 11:15AM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
URI240328P00440000 | 2024-03-06 10:39AM EDT | 440.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
URI240328P00450000 | 2024-03-06 10:42AM EDT | 450.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
URI240328P00460000 | 2024-03-19 1:56PM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 98 | 229 | 50.00% |
URI240328P00470000 | 2024-03-19 1:56PM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 31 | 100.00% |
URI240328P00480000 | 2024-02-20 12:45PM EDT | 480.00 | 2.15 | 0.00 | 1.50 | 0.00 | - | - | 1 | 370.41% |
URI240328P00490000 | 2024-03-19 1:56PM EDT | 490.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 50.00% |
URI240328P00500000 | 2024-03-22 3:15PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 50.00% |
URI240328P00520000 | 2024-03-22 10:16AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
URI240328P00530000 | 2024-03-11 10:56AM EDT | 530.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
URI240328P00550000 | 2024-02-13 10:34AM EDT | 550.00 | 6.00 | 0.10 | 1.50 | 0.00 | - | - | 5 | 261.91% |
URI240328P00560000 | 2024-03-13 3:49PM EDT | 560.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
URI240328P00570000 | 2024-02-29 11:09AM EDT | 570.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
URI240328P00575000 | 2024-03-19 2:36PM EDT | 575.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
URI240328P00580000 | 2024-03-21 1:04PM EDT | 580.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
URI240328P00590000 | 2024-03-21 1:04PM EDT | 590.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
URI240328P00600000 | 2024-03-13 1:33PM EDT | 600.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 13 | 21 | 50.00% |
URI240328P00605000 | 2024-03-19 12:42PM EDT | 605.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
URI240328P00610000 | 2024-03-27 2:10PM EDT | 610.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
URI240328P00615000 | 2024-03-22 2:20PM EDT | 615.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
URI240328P00620000 | 2024-03-19 10:17AM EDT | 620.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 50.00% |
URI240328P00625000 | 2024-03-26 9:37AM EDT | 625.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
URI240328P00630000 | 2024-03-22 11:32AM EDT | 630.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 50.00% |
URI240328P00635000 | 2024-03-26 10:38AM EDT | 635.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 50.00% |
URI240328P00640000 | 2024-03-27 2:52PM EDT | 640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 50.00% |
URI240328P00645000 | 2024-03-27 3:46PM EDT | 645.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 50.00% |
URI240328P00650000 | 2024-03-27 3:55PM EDT | 650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 75 | 50.00% |
URI240328P00655000 | 2024-03-22 12:21PM EDT | 655.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
URI240328P00660000 | 2024-03-25 12:22PM EDT | 660.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 25.00% |
URI240328P00662500 | 2024-03-26 1:49PM EDT | 662.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 25.00% |
URI240328P00665000 | 2024-03-22 10:17AM EDT | 665.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
URI240328P00667500 | 2024-03-26 11:42AM EDT | 667.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 25.00% |
URI240328P00670000 | 2024-03-27 2:58PM EDT | 670.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
URI240328P00672500 | 2024-03-26 11:47AM EDT | 672.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
URI240328P00675000 | 2024-03-26 3:59PM EDT | 675.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 25.00% |
URI240328P00677500 | 2024-03-27 10:47AM EDT | 677.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
URI240328P00680000 | 2024-03-27 3:55PM EDT | 680.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 122 | 25.00% |
URI240328P00682500 | 2024-03-27 3:57PM EDT | 682.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
URI240328P00685000 | 2024-03-27 3:03PM EDT | 685.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 25.00% |
URI240328P00687500 | 2024-03-27 10:59AM EDT | 687.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 25.00% |
URI240328P00690000 | 2024-03-27 2:25PM EDT | 690.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 14 | 49 | 12.50% |
URI240328P00692500 | 2024-03-27 3:03PM EDT | 692.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 12.50% |
URI240328P00695000 | 2024-03-27 3:39PM EDT | 695.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 34 | 12.50% |
URI240328P00697500 | 2024-03-27 3:51PM EDT | 697.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 12.50% |
URI240328P00700000 | 2024-03-27 11:28AM EDT | 700.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 12.50% |
URI240328P00705000 | 2024-03-27 3:51PM EDT | 705.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 12.50% |
URI240328P00710000 | 2024-03-27 3:51PM EDT | 710.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 6.25% |
URI240328P00715000 | 2024-03-27 3:47PM EDT | 715.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 3.13% |
URI240328P00720000 | 2024-03-25 9:37AM EDT | 720.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.20% |
URI240328P00725000 | 2024-03-22 2:24PM EDT | 725.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 16 | 23 | 0.00% |
URI240328P00730000 | 2024-03-22 2:07PM EDT | 730.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | 22 | 26 | 0.00% |
URI240328P00735000 | 2024-03-27 1:57PM EDT | 735.00 | 22.81 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
URI240328P00740000 | 2024-03-22 11:49AM EDT | 740.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
URI240328P00750000 | 2024-02-13 10:30AM EDT | 750.00 | 119.80 | 73.90 | 81.40 | 0.00 | - | - | 0 | 401.97% |
URI240328P00760000 | 2024-03-22 3:45PM EDT | 760.00 | 46.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |