Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
F240322C00004820 | 2024-03-18 10:23AM EDT | 4.82 | 7.28 | 6.95 | 8.30 | +7.28 | - | 1 | 0 | 701.56% |
F240322C00005820 | 2024-02-12 1:42PM EDT | 5.82 | 6.96 | 6.00 | 7.45 | 0.00 | - | - | 0 | 635.94% |
F240322C00006000 | 2024-02-12 1:42PM EDT | 6.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
F240322C00007820 | 2024-03-18 2:22PM EDT | 7.82 | 4.33 | 3.95 | 4.40 | -0.14 | -3.13% | 10 | 10 | 242.19% |
F240322C00008320 | 2024-03-13 10:15AM EDT | 8.32 | 4.10 | 2.98 | 4.70 | 0.00 | - | 2 | 3 | 542.97% |
F240322C00008500 | 2024-02-01 4:34PM EDT | 8.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
F240322C00008820 | 2024-03-18 9:42AM EDT | 8.82 | 3.25 | 2.67 | 5.45 | -0.05 | -1.52% | 1 | 2 | 448.44% |
F240322C00009320 | 2024-03-18 2:55PM EDT | 9.32 | 2.82 | 2.77 | 3.35 | +0.06 | +2.17% | 20 | 21 | 241.41% |
F240322C00009820 | 2024-03-15 3:56PM EDT | 9.82 | 2.25 | 1.91 | 2.72 | 0.00 | - | 1 | 6 | 259.38% |
F240322C00010000 | 2024-02-14 4:44PM EDT | 10.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
F240322C00010320 | 2024-03-18 9:30AM EDT | 10.32 | 1.98 | 1.83 | 2.59 | +0.13 | +7.03% | 1 | 16 | 218.36% |
F240322C00010500 | 2024-02-13 11:53AM EDT | 10.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
F240322C00010820 | 2024-03-18 12:10PM EDT | 10.82 | 1.27 | 1.26 | 1.40 | 0.00 | - | 2 | 62 | 82.81% |
F240322C00011000 | 2024-02-14 12:13PM EDT | 11.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 0.00% |
F240322C00011320 | 2024-03-18 3:57PM EDT | 11.32 | 0.86 | 0.65 | 1.00 | +0.13 | +17.81% | 68 | 3,200 | 90.63% |
F240322C00011500 | 2024-02-14 2:52PM EDT | 11.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 25 | 4,884 | 0.00% |
F240322C00011820 | 2024-03-18 3:59PM EDT | 11.82 | 0.43 | 0.39 | 0.43 | +0.10 | +30.30% | 1,635 | 2,672 | 39.84% |
F240322C00012000 | 2024-02-14 4:33PM EDT | 12.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 180 | 590 | 0.00% |
F240322C00012320 | 2024-03-18 3:59PM EDT | 12.32 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 10,423 | 16,659 | 33.59% |
F240322C00012500 | 2024-02-14 4:57PM EDT | 12.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 233 | 5,293 | 6.25% |
F240322C00012820 | 2024-03-18 3:59PM EDT | 12.82 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2,275 | 24,722 | 36.72% |
F240322C00013000 | 2024-02-14 4:51PM EDT | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 183 | 1,073 | 25.00% |
F240322C00013320 | 2024-03-18 3:19PM EDT | 13.32 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 219 | 5,001 | 48.44% |
F240322C00013500 | 2024-02-14 4:34PM EDT | 13.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 1,216 | 25.00% |
F240322C00013820 | 2024-03-18 3:34PM EDT | 13.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 3,307 | 56.25% |
F240322C00014000 | 2024-02-14 1:41PM EDT | 14.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 150 | 709 | 50.00% |
F240322C00014320 | 2024-03-18 9:36AM EDT | 14.32 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,301 | 68.75% |
F240322C00014500 | 2024-02-14 3:21PM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 441 | 50.00% |
F240322C00014820 | 2024-03-13 3:18PM EDT | 14.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,403 | 81.25% |
F240322C00015000 | 2024-02-14 3:36PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 196 | 50.00% |
F240322C00015320 | 2024-03-05 1:17PM EDT | 15.32 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 744 | 93.75% |
F240322C00015500 | 2024-02-12 2:45PM EDT | 15.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 67 | 145 | 50.00% |
F240322C00015820 | 2024-03-14 9:30AM EDT | 15.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 97 | 106.25% |
F240322C00016000 | 2024-02-02 4:29PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 50.00% |
F240322C00016320 | 2024-02-09 2:13PM EDT | 16.32 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 118.75% |
F240322C00016500 | 2024-02-09 2:13PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
F240322C00016820 | 2024-02-12 11:31AM EDT | 16.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 125.00% |
F240322C00017000 | 2024-02-12 11:31AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
F240322C00017820 | 2024-02-05 10:32AM EDT | 17.82 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
F240322C00018000 | 2024-02-05 10:32AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
F240322C00018820 | 2024-03-05 11:15AM EDT | 18.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 105 | 162.50% |
F240322C00019000 | 2024-02-13 4:40PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 75 | 50.00% |
F240322C00019820 | 2024-03-18 11:15AM EDT | 19.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 181.25% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
F240322P00002320 | 2024-03-18 3:50PM EDT | 2.32 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 0 | 600.00% |
F240322P00006820 | 2024-02-20 2:33PM EDT | 6.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 225.00% |
F240322P00008320 | 2024-02-20 2:40PM EDT | 8.32 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 50 | 156.25% |
F240322P00008820 | 2024-02-29 12:36PM EDT | 8.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 42 | 131.25% |
F240322P00009000 | 2024-02-13 10:37AM EDT | 9.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
F240322P00009320 | 2024-02-27 3:32PM EDT | 9.32 | 0.01 | 0.00 | 0.01 | 0.00 | - | 350 | 369 | 112.50% |
F240322P00009500 | 2024-02-08 4:59PM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
F240322P00009820 | 2024-03-06 11:01AM EDT | 9.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 133 | 93.75% |
F240322P00010000 | 2024-02-13 11:39AM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 50.00% |
F240322P00010320 | 2024-03-15 3:33PM EDT | 10.32 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 472 | 75.00% |
F240322P00010500 | 2024-02-13 3:21PM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 91 | 50.00% |
F240322P00010820 | 2024-03-18 3:55PM EDT | 10.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 894 | 56.25% |
F240322P00011000 | 2024-02-14 10:30AM EDT | 11.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 26 | 457 | 25.00% |
F240322P00011320 | 2024-03-18 3:58PM EDT | 11.32 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 483 | 8,079 | 42.19% |
F240322P00011500 | 2024-02-14 4:47PM EDT | 11.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 235 | 6,691 | 12.50% |
F240322P00011820 | 2024-03-18 3:59PM EDT | 11.82 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 3,734 | 7,879 | 34.77% |
F240322P00012000 | 2024-02-14 4:52PM EDT | 12.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 200 | 697 | 6.25% |
F240322P00012320 | 2024-03-18 3:58PM EDT | 12.32 | 0.24 | 0.22 | 0.24 | -0.07 | -22.58% | 2,865 | 6,025 | 31.25% |
F240322P00012500 | 2024-02-14 4:59PM EDT | 12.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 802 | 1,185 | 0.00% |
F240322P00012820 | 2024-03-18 3:32PM EDT | 12.82 | 0.67 | 0.58 | 0.66 | -0.11 | -14.10% | 72 | 1,154 | 36.72% |
F240322P00013000 | 2024-02-13 1:08PM EDT | 13.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 15 | 95 | 0.00% |
F240322P00013320 | 2024-03-18 3:03PM EDT | 13.32 | 1.19 | 1.12 | 1.23 | +0.02 | +1.71% | 28 | 621 | 63.28% |
F240322P00013500 | 2024-02-14 3:21PM EDT | 13.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
F240322P00013820 | 2024-03-15 12:23PM EDT | 13.82 | 1.68 | 1.58 | 1.87 | 0.00 | - | 6 | 8 | 103.91% |
F240322P00014000 | 2024-02-12 4:16PM EDT | 14.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
F240322P00014320 | 2024-03-14 11:45AM EDT | 14.32 | 2.12 | 1.80 | 2.37 | 0.00 | - | 1 | 2 | 169.53% |
F240322P00014500 | 2024-02-13 3:45PM EDT | 14.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
F240322P00014820 | 2024-03-14 10:27AM EDT | 14.82 | 2.65 | 2.59 | 2.84 | 0.00 | - | 4 | 8 | 136.72% |
F240322P00015000 | 2024-02-07 4:38PM EDT | 15.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
F240322P00015320 | 2024-03-18 3:40PM EDT | 15.32 | 3.15 | 2.86 | 3.20 | -0.02 | -0.63% | 4 | 10 | 145.31% |
F240322P00015500 | 2024-02-07 1:32PM EDT | 15.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
F240322P00015820 | 2024-03-14 3:00PM EDT | 15.82 | 3.77 | 3.00 | 3.70 | 0.00 | - | 4 | 4 | 160.94% |
F240322P00016320 | 2024-03-11 10:05AM EDT | 16.32 | 4.21 | 4.10 | 4.20 | 0.00 | - | 10 | 5 | 128.13% |
F240322P00016500 | 2024-02-13 10:44AM EDT | 16.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |