Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
USB240405C00040000 | 2024-03-21 11:09AM EDT | 40.00 | 4.39 | 4.50 | 4.90 | 0.00 | - | 5 | 0 | 65.04% |
USB240405C00041000 | 2024-03-26 3:13PM EDT | 41.00 | 2.67 | 2.64 | 4.40 | 0.00 | - | 100 | 0 | 86.13% |
USB240405C00041500 | 2024-03-27 10:21AM EDT | 41.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
USB240405C00042000 | 2024-03-28 12:12PM EDT | 42.00 | 2.68 | 2.57 | 2.95 | +1.09 | +68.55% | 1 | 1 | 46.68% |
USB240405C00042500 | 2024-03-26 12:23PM EDT | 42.50 | 1.17 | 2.21 | 2.47 | 0.00 | - | 5 | 16 | 41.99% |
USB240405C00043000 | 2024-03-28 10:04AM EDT | 43.00 | 1.60 | 1.67 | 1.98 | +0.63 | +64.95% | 6 | 308 | 36.33% |
USB240405C00043500 | 2024-03-28 3:51PM EDT | 43.50 | 1.44 | 1.37 | 1.44 | +0.52 | +56.52% | 82 | 267 | 27.83% |
USB240405C00044000 | 2024-03-28 2:25PM EDT | 44.00 | 1.12 | 1.03 | 1.06 | +0.48 | +75.00% | 128 | 862 | 26.56% |
USB240405C00044500 | 2024-03-28 3:55PM EDT | 44.50 | 0.77 | 0.71 | 0.73 | +0.43 | +126.47% | 138 | 190 | 25.39% |
USB240405C00045000 | 2024-03-28 3:50PM EDT | 45.00 | 0.50 | 0.46 | 0.48 | +0.26 | +108.33% | 386 | 496 | 24.95% |
USB240405C00045500 | 2024-03-28 3:56PM EDT | 45.50 | 0.29 | 0.28 | 0.30 | +0.20 | +222.22% | 316 | 132 | 24.90% |
USB240405C00046000 | 2024-03-28 3:57PM EDT | 46.00 | 0.16 | 0.15 | 0.17 | +0.08 | +100.00% | 42 | 1,967 | 24.41% |
USB240405C00046500 | 2024-03-28 2:57PM EDT | 46.50 | 0.12 | 0.08 | 0.10 | -0.04 | -25.00% | 16 | 1 | 25.00% |
USB240405C00047000 | 2024-03-28 3:53PM EDT | 47.00 | 0.06 | 0.04 | 0.05 | +0.04 | +200.00% | 4 | 23 | 24.81% |
USB240405C00048000 | 2024-03-28 12:53PM EDT | 48.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 20 | 27.34% |
USB240405C00049000 | 2024-02-22 12:58PM EDT | 49.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 3 | 3 | 39.65% |
USB240405C00050000 | 2024-03-06 11:16AM EDT | 50.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 46.48% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
USB240405P00034000 | 2024-02-26 10:30AM EDT | 34.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 152.34% |
USB240405P00036000 | 2024-03-12 1:33PM EDT | 36.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 127.34% |
USB240405P00037000 | 2024-03-25 1:01PM EDT | 37.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 3 | 42 | 94.34% |
USB240405P00038000 | 2024-03-21 12:34PM EDT | 38.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 74 | 179 | 89.26% |
USB240405P00038500 | 2024-03-25 12:33PM EDT | 38.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 86.13% |
USB240405P00039000 | 2024-03-22 3:16PM EDT | 39.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 113 | 142 | 109.47% |
USB240405P00039500 | 2024-03-21 11:50AM EDT | 39.50 | 0.06 | 0.00 | 0.23 | 0.00 | - | 3 | 30 | 61.33% |
USB240405P00040000 | 2024-03-28 12:57PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 11 | 280 | 39.84% |
USB240405P00040500 | 2024-03-26 3:53PM EDT | 40.50 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 10 | 40 | 36.33% |
USB240405P00041000 | 2024-03-28 2:42PM EDT | 41.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 3 | 131 | 32.42% |
USB240405P00041500 | 2024-03-28 1:24PM EDT | 41.50 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 3 | 38 | 30.86% |
USB240405P00042000 | 2024-03-28 3:46PM EDT | 42.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 100 | 740 | 28.13% |
USB240405P00042500 | 2024-03-28 3:52PM EDT | 42.50 | 0.05 | 0.05 | 0.06 | -0.15 | -75.00% | 129 | 1,122 | 26.37% |
USB240405P00043000 | 2024-03-28 2:13PM EDT | 43.00 | 0.08 | 0.08 | 0.10 | -0.20 | -71.43% | 8 | 47 | 25.00% |
USB240405P00043500 | 2024-03-28 2:40PM EDT | 43.50 | 0.16 | 0.15 | 0.18 | -0.37 | -69.81% | 159 | 70 | 24.51% |
USB240405P00044000 | 2024-03-28 2:30PM EDT | 44.00 | 0.28 | 0.28 | 0.30 | -0.56 | -66.67% | 145 | 323 | 23.83% |
USB240405P00045500 | 2024-03-28 10:53AM EDT | 45.50 | 1.15 | 1.03 | 1.07 | -0.61 | -34.66% | 5 | 4 | 23.44% |
USB240405P00046000 | 2024-03-28 10:50AM EDT | 46.00 | 1.32 | 1.40 | 1.46 | -2.04 | -60.71% | 4 | 1 | 23.83% |