Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
Z240405C00034000 | 2024-03-26 10:41AM EDT | 34.00 | 15.85 | 14.45 | 15.80 | 0.00 | - | 1 | 1 | 181.64% |
Z240405C00034500 | 2024-03-26 1:00PM EDT | 34.50 | 14.90 | 13.15 | 14.50 | 0.00 | - | 7 | 7 | 158.59% |
Z240405C00035000 | 2024-03-26 11:36AM EDT | 35.00 | 14.92 | 13.45 | 14.00 | 0.00 | - | 8 | 6 | 153.13% |
Z240405C00036000 | 2024-03-26 12:01PM EDT | 36.00 | 13.60 | 12.45 | 13.80 | 0.00 | - | 6 | 6 | 158.20% |
Z240405C00038000 | 2024-03-26 11:25AM EDT | 38.00 | 11.60 | 10.50 | 11.00 | 0.00 | - | 3 | 3 | 121.48% |
Z240405C00039000 | 2024-03-27 10:35AM EDT | 39.00 | 11.20 | 8.75 | 10.00 | 0.00 | - | 4 | 10 | 111.33% |
Z240405C00039500 | 2024-03-26 10:33AM EDT | 39.50 | 10.30 | 9.05 | 9.55 | 0.00 | - | 1 | 1 | 68.75% |
Z240405C00040000 | 2024-03-27 3:17PM EDT | 40.00 | 10.10 | 8.45 | 9.05 | 0.00 | - | 2 | 3 | 106.64% |
Z240405C00040500 | 2024-03-26 12:49PM EDT | 40.50 | 9.15 | 8.15 | 8.50 | 0.00 | - | 2 | 2 | 69.92% |
Z240405C00041000 | 2024-03-26 12:54PM EDT | 41.00 | 8.55 | 7.65 | 8.00 | 0.00 | - | 4 | 4 | 66.02% |
Z240405C00041500 | 2024-03-26 12:01PM EDT | 41.50 | 8.20 | 5.65 | 8.55 | 0.00 | - | 3 | 3 | 155.76% |
Z240405C00042000 | 2024-03-26 11:14AM EDT | 42.00 | 7.55 | 6.65 | 7.00 | 0.00 | - | 4 | 4 | 58.20% |
Z240405C00042500 | 2024-03-28 9:33AM EDT | 42.50 | 7.70 | 6.00 | 6.55 | +0.65 | +9.22% | 12 | 6 | 81.05% |
Z240405C00043000 | 2024-03-26 9:36AM EDT | 43.00 | 7.20 | 5.05 | 6.05 | 0.00 | - | 8 | 8 | 75.98% |
Z240405C00043500 | 2024-03-27 9:55AM EDT | 43.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
Z240405C00044000 | 2024-03-18 12:00PM EDT | 44.00 | 3.60 | 4.60 | 5.90 | 0.00 | - | 5 | 6 | 79.00% |
Z240405C00045000 | 2024-03-18 3:20PM EDT | 45.00 | 3.95 | 3.70 | 4.10 | 0.00 | - | 4 | 4 | 58.59% |
Z240405C00045500 | 2024-03-28 9:41AM EDT | 45.50 | 4.95 | 3.30 | 3.55 | +0.50 | +11.24% | 11 | 1 | 50.00% |
Z240405C00046000 | 2024-03-26 10:56AM EDT | 46.00 | 3.90 | 2.82 | 3.10 | 0.00 | - | 1 | 4 | 47.66% |
Z240405C00046500 | 2024-03-27 3:24PM EDT | 46.50 | 3.90 | 2.50 | 2.65 | 0.00 | - | 8 | 12 | 44.63% |
Z240405C00047000 | 2024-03-28 10:22AM EDT | 47.00 | 3.33 | 2.12 | 2.23 | +0.28 | +9.18% | 2 | 76 | 42.48% |
Z240405C00047500 | 2024-03-28 1:46PM EDT | 47.50 | 2.28 | 1.76 | 1.87 | -0.56 | -19.72% | 24 | 25 | 41.90% |
Z240405C00048000 | 2024-03-28 3:50PM EDT | 48.00 | 1.52 | 1.33 | 1.50 | -0.79 | -34.20% | 28 | 79 | 39.84% |
Z240405C00048500 | 2024-03-28 3:59PM EDT | 48.50 | 1.20 | 1.14 | 1.22 | -0.77 | -39.09% | 9 | 16 | 39.94% |
Z240405C00049000 | 2024-03-28 3:59PM EDT | 49.00 | 0.91 | 0.84 | 0.95 | -0.71 | -43.83% | 96 | 163 | 39.11% |
Z240405C00049500 | 2024-03-28 3:58PM EDT | 49.50 | 0.69 | 0.67 | 0.72 | -0.97 | -58.43% | 1,668 | 78 | 38.33% |
Z240405C00050000 | 2024-03-28 3:54PM EDT | 50.00 | 0.55 | 0.46 | 0.55 | -0.81 | -59.56% | 308 | 545 | 38.48% |
Z240405C00051000 | 2024-03-28 3:53PM EDT | 51.00 | 0.30 | 0.27 | 0.30 | -0.60 | -66.67% | 30 | 553 | 38.48% |
Z240405C00052000 | 2024-03-28 3:53PM EDT | 52.00 | 0.14 | 0.14 | 0.17 | -0.36 | -72.00% | 78 | 213 | 39.84% |
Z240405C00053000 | 2024-03-28 1:54PM EDT | 53.00 | 0.08 | 0.07 | 0.11 | -0.22 | -73.33% | 63 | 101 | 42.77% |
Z240405C00054000 | 2024-03-28 1:04PM EDT | 54.00 | 0.07 | 0.02 | 0.07 | -0.09 | -56.25% | 11 | 58 | 45.12% |
Z240405C00055000 | 2024-03-28 11:22AM EDT | 55.00 | 0.06 | 0.03 | 0.05 | -0.03 | -33.33% | 26 | 157 | 48.44% |
Z240405C00056000 | 2024-03-27 1:29PM EDT | 56.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 21 | 175 | 51.95% |
Z240405C00057000 | 2024-03-22 10:23AM EDT | 57.00 | 0.18 | 0.00 | 0.04 | 0.00 | - | 10 | 67 | 51.56% |
Z240405C00058000 | 2024-03-28 1:54PM EDT | 58.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 50 | 144 | 51.56% |
Z240405C00059000 | 2024-03-18 11:24AM EDT | 59.00 | 0.36 | 0.00 | 0.18 | 0.00 | - | 1 | 126 | 77.73% |
Z240405C00060000 | 2024-03-28 12:00PM EDT | 60.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 6 | 217 | 69.53% |
Z240405C00061000 | 2024-03-25 10:37AM EDT | 61.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 1 | 31 | 98.24% |
Z240405C00062000 | 2024-03-15 10:02AM EDT | 62.00 | 0.30 | 0.00 | 0.76 | 0.00 | - | 1 | 13 | 126.76% |
Z240405C00063000 | 2024-03-19 12:25PM EDT | 63.00 | 0.06 | 0.00 | 0.31 | 0.00 | - | 1 | 15 | 108.98% |
Z240405C00064000 | 2024-03-19 12:26PM EDT | 64.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 1 | 8 | 114.26% |
Z240405C00065000 | 2024-03-08 12:08PM EDT | 65.00 | 0.79 | 0.00 | 0.31 | 0.00 | - | 2 | 17 | 119.34% |
Z240405C00066000 | 2024-03-14 1:24PM EDT | 66.00 | 0.17 | 0.00 | 0.32 | 0.00 | - | 2 | 3 | 125.00% |
Z240405C00067000 | 2024-03-01 2:34PM EDT | 67.00 | 0.42 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 128.32% |
Z240405C00070000 | 2024-03-21 3:00PM EDT | 70.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 8 | 10 | 142.97% |
Z240405C00075000 | 2024-03-11 3:29PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 126.56% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
Z240405P00030000 | 2024-03-18 12:59PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 150.00% |
Z240405P00035000 | 2024-03-25 1:08PM EDT | 35.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 3 | 120.31% |
Z240405P00039000 | 2024-03-21 2:59PM EDT | 39.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | - | 13 | 102.93% |
Z240405P00040000 | 2024-03-27 1:24PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 337 | 59.38% |
Z240405P00040500 | 2024-03-27 2:21PM EDT | 40.50 | 0.01 | - | 0.00 | 0.00 | - | - | - | 25.00% |
Z240405P00041000 | 2024-03-27 2:22PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 259 | 317 | 53.13% |
Z240405P00042000 | 2024-03-27 2:31PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 350 | 350 | 50.78% |
Z240405P00042500 | 2024-03-26 3:34PM EDT | 42.50 | 0.07 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 64.84% |
Z240405P00043000 | 2024-03-27 2:31PM EDT | 43.00 | 0.02 | 0.01 | 0.29 | 0.00 | - | 26 | 41 | 64.84% |
Z240405P00043500 | 2024-03-28 3:50PM EDT | 43.50 | 0.07 | 0.01 | 0.29 | +0.05 | +250.00% | 1 | 3 | 60.35% |
Z240405P00044000 | 2024-03-26 9:56AM EDT | 44.00 | 0.08 | 0.03 | 0.35 | 0.00 | - | 1 | 42 | 59.38% |
Z240405P00045000 | 2024-03-28 3:54PM EDT | 45.00 | 0.09 | 0.08 | 0.10 | +0.04 | +80.00% | 18 | 128 | 41.80% |
Z240405P00045500 | 2024-03-28 3:52PM EDT | 45.50 | 0.11 | 0.11 | 0.14 | -0.15 | -57.69% | 107 | 14 | 40.82% |
Z240405P00046000 | 2024-03-28 3:50PM EDT | 46.00 | 0.17 | 0.16 | 0.20 | +0.05 | +41.67% | 34 | 4,684 | 40.33% |
Z240405P00046500 | 2024-03-28 3:50PM EDT | 46.50 | 0.23 | 0.23 | 0.26 | -0.07 | -23.33% | 44 | 14 | 38.67% |
Z240405P00047000 | 2024-03-28 3:51PM EDT | 47.00 | 0.33 | 0.33 | 0.36 | +0.15 | +83.33% | 66 | 85 | 38.18% |
Z240405P00047500 | 2024-03-28 3:52PM EDT | 47.50 | 0.42 | 0.45 | 0.49 | +0.09 | +27.27% | 66 | 33 | 37.70% |
Z240405P00048000 | 2024-03-28 3:54PM EDT | 48.00 | 0.63 | 0.61 | 0.66 | +0.31 | +96.88% | 126 | 294 | 37.50% |
Z240405P00048500 | 2024-03-28 3:57PM EDT | 48.50 | 0.84 | 0.82 | 0.98 | +0.24 | +40.00% | 52 | 70 | 41.50% |
Z240405P00049000 | 2024-03-28 3:57PM EDT | 49.00 | 1.09 | 1.06 | 1.27 | +0.53 | +94.64% | 110 | 140 | 42.82% |
Z240405P00049500 | 2024-03-28 3:52PM EDT | 49.50 | 1.26 | 1.33 | 1.41 | +0.29 | +29.90% | 59 | 35 | 37.21% |
Z240405P00050000 | 2024-03-28 3:04PM EDT | 50.00 | 1.61 | 1.66 | 1.91 | +0.43 | +36.44% | 48 | 89 | 44.09% |
Z240405P00051000 | 2024-03-28 3:42PM EDT | 51.00 | 2.17 | 2.39 | 3.70 | +0.33 | +17.93% | 21 | 34 | 62.11% |
Z240405P00052000 | 2024-03-28 12:23PM EDT | 52.00 | 2.61 | 3.10 | 4.75 | +0.56 | +27.32% | 5 | 33 | 68.16% |
Z240405P00053000 | 2024-03-27 9:44AM EDT | 53.00 | 3.70 | 4.10 | 4.45 | 0.00 | - | 3 | 61 | 52.25% |
Z240405P00054000 | 2024-03-19 11:19AM EDT | 54.00 | 5.55 | 5.00 | 5.50 | 0.00 | - | 1 | 23 | 63.67% |
Z240405P00055000 | 2024-03-26 2:20PM EDT | 55.00 | 5.62 | 6.00 | 6.45 | 0.00 | - | 3 | 83 | 67.68% |
Z240405P00056000 | 2024-03-27 3:38PM EDT | 56.00 | 5.70 | 7.00 | 7.45 | 0.00 | - | 1 | 7 | 74.80% |
Z240405P00057000 | 2024-03-15 12:17PM EDT | 57.00 | 8.42 | 8.05 | 8.40 | 0.00 | - | 1 | 2 | 76.95% |
Z240405P00058000 | 2024-03-26 1:00PM EDT | 58.00 | 8.60 | 8.95 | 9.45 | 0.00 | - | 12 | 8 | 88.28% |
Z240405P00059000 | 2024-03-26 2:48PM EDT | 59.00 | 9.50 | 9.95 | 10.40 | 0.00 | - | 140 | 42 | 89.45% |
Z240405P00060000 | 2024-03-14 9:47AM EDT | 60.00 | 4.60 | 11.00 | 11.45 | 0.00 | - | 1 | 4 | 56.25% |
Z240405P00062000 | 2024-03-05 4:02PM EDT | 62.00 | 8.41 | 12.95 | 14.15 | 0.00 | - | 3 | 0 | 122.46% |
Z240405P00063000 | 2024-03-26 9:55AM EDT | 63.00 | 13.05 | 14.05 | 14.50 | 0.00 | - | 6 | 0 | 91.02% |
Z240405P00068000 | 2024-03-27 10:30AM EDT | 68.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |