Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XRT240328C00068500 | 2024-03-21 10:41AM EDT | 68.50 | 9.75 | 10.30 | 10.55 | 0.00 | - | 2 | 2 | 158.59% |
XRT240328C00069500 | 2024-02-29 3:23PM EDT | 69.50 | 7.69 | 9.30 | 9.55 | 0.00 | - | 40 | 0 | 145.31% |
XRT240328C00070000 | 2024-02-27 12:05PM EDT | 70.00 | 6.80 | 8.75 | 8.95 | 0.00 | - | 4 | 0 | 95.31% |
XRT240328C00070500 | 2024-03-27 2:51PM EDT | 70.50 | 7.65 | 8.30 | 8.55 | 0.00 | - | 1 | 1 | 132.03% |
XRT240328C00071500 | 2024-02-15 11:08AM EDT | 71.50 | 3.85 | 2.06 | 6.70 | 0.00 | - | 1 | 1 | 0.00% |
XRT240328C00072500 | 2024-03-01 11:23AM EDT | 72.50 | 4.75 | 5.50 | 6.55 | 0.00 | - | 1 | 1 | 105.08% |
XRT240328C00073000 | 2024-03-27 11:50AM EDT | 73.00 | 4.88 | 5.80 | 6.00 | 0.00 | - | 2 | 200 | 86.72% |
XRT240328C00073500 | 2024-02-27 11:13AM EDT | 73.50 | 3.70 | 5.25 | 5.45 | 0.00 | - | 2 | 2 | 60.94% |
XRT240328C00074000 | 2024-03-26 1:39PM EDT | 74.00 | 3.22 | 4.80 | 5.00 | 0.00 | - | 6 | 209 | 74.22% |
XRT240328C00074500 | 2024-02-29 11:18AM EDT | 74.50 | 3.16 | 4.30 | 4.50 | 0.00 | - | 5 | 20 | 67.97% |
XRT240328C00075000 | 2024-03-28 9:54AM EDT | 75.00 | 3.70 | 3.80 | 4.00 | +1.20 | +48.00% | 1 | 321 | 61.72% |
XRT240328C00075500 | 2024-03-27 12:36PM EDT | 75.50 | 3.40 | 3.30 | 3.50 | +0.86 | +33.86% | 1 | 39 | 55.47% |
XRT240328C00076000 | 2024-03-28 3:11PM EDT | 76.00 | 2.94 | 2.81 | 3.00 | +1.19 | +68.00% | 1 | 207 | 48.83% |
XRT240328C00076500 | 2024-03-28 11:02AM EDT | 76.50 | 2.34 | 2.34 | 2.51 | +1.47 | +168.97% | 10 | 113 | 43.75% |
XRT240328C00077000 | 2024-03-28 3:26PM EDT | 77.00 | 1.90 | 1.83 | 2.00 | +0.66 | +53.23% | 15 | 36 | 35.55% |
XRT240328C00078000 | 2024-03-28 3:21PM EDT | 78.00 | 0.93 | 0.86 | 0.96 | +0.39 | +72.22% | 30 | 299 | 15.63% |
XRT240328C00079000 | 2024-03-28 3:10PM EDT | 79.00 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 30 | 69 | 5.86% |
XRT240328C00080000 | 2024-03-28 10:41AM EDT | 80.00 | 0.04 | 0.00 | 0.01 | +0.01 | +33.33% | 15 | 15,828 | 14.84% |
XRT240328C00081000 | 2024-03-28 9:32AM EDT | 81.00 | 0.03 | 0.00 | 0.19 | +0.01 | +50.00% | 1 | 2,129 | 50.98% |
XRT240328C00081500 | 2024-03-25 1:16PM EDT | 81.50 | 0.03 | 0.00 | 0.17 | 0.00 | - | 40 | 40 | 56.64% |
XRT240328C00085000 | 2024-03-22 2:39PM EDT | 85.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 5 | 7 | 62.50% |
XRT240328C00089000 | 2024-03-25 9:51AM EDT | 89.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 32 | 32 | 93.75% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XRT240328P00062000 | 2024-02-16 2:24PM EDT | 62.00 | 0.17 | 0.00 | 4.75 | 0.00 | - | 1 | 1 | 562.70% |
XRT240328P00064000 | 2024-02-23 3:11PM EDT | 64.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 516.80% |
XRT240328P00065000 | 2024-03-15 2:03PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 25 | 146.88% |
XRT240328P00066500 | 2024-02-29 10:59AM EDT | 66.50 | 0.14 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 131.25% |
XRT240328P00067000 | 2024-03-21 9:48AM EDT | 67.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 125.00% |
XRT240328P00067500 | 2024-03-08 11:48AM EDT | 67.50 | 0.12 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 126.56% |
XRT240328P00068000 | 2024-02-22 1:24PM EDT | 68.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 217.97% |
XRT240328P00068500 | 2024-03-13 11:15AM EDT | 68.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 209.96% |
XRT240328P00069000 | 2024-03-27 9:55AM EDT | 69.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 1,020 | 106.25% |
XRT240328P00069500 | 2024-03-18 2:55PM EDT | 69.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 193.75% |
XRT240328P00070000 | 2024-03-25 10:29AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 44 | 95.31% |
XRT240328P00070500 | 2024-03-04 3:12PM EDT | 70.50 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 177.54% |
XRT240328P00071000 | 2024-03-01 12:00PM EDT | 71.00 | 0.34 | 0.00 | 0.02 | 0.00 | - | 2 | 20 | 85.94% |
XRT240328P00071500 | 2024-03-20 2:09PM EDT | 71.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 161.13% |
XRT240328P00072000 | 2024-03-21 9:48AM EDT | 72.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | 2 | 117 | 75.00% |
XRT240328P00072500 | 2024-03-21 9:46AM EDT | 72.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 262 | 144.73% |
XRT240328P00073000 | 2024-03-26 3:41PM EDT | 73.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 65.63% |
XRT240328P00073500 | 2024-03-14 10:25AM EDT | 73.50 | 0.60 | 0.00 | 0.02 | 0.00 | - | 6 | 178 | 60.94% |
XRT240328P00074000 | 2024-03-28 1:19PM EDT | 74.00 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 1 | 1,139 | 60.94% |
XRT240328P00074500 | 2024-03-27 10:34AM EDT | 74.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 1,012 | 111.13% |
XRT240328P00075000 | 2024-03-27 9:45AM EDT | 75.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 98 | 53.91% |
XRT240328P00075500 | 2024-03-27 12:35PM EDT | 75.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 19 | 4,033 | 93.75% |
XRT240328P00076000 | 2024-03-28 3:15PM EDT | 76.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 6 | 117 | 42.19% |
XRT240328P00076500 | 2024-03-28 2:06PM EDT | 76.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 8 | 354 | 29.69% |
XRT240328P00077000 | 2024-03-28 3:20PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 53 | 167 | 24.22% |
XRT240328P00078000 | 2024-03-28 3:21PM EDT | 78.00 | 0.02 | 0.01 | 0.03 | -0.16 | -94.12% | 35 | 2,264 | 17.19% |
XRT240328P00079000 | 2024-03-28 11:26AM EDT | 79.00 | 0.19 | 0.13 | 0.19 | -0.93 | -83.04% | 1 | 72 | 9.57% |