Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
OC240419C00110000 | 2024-02-28 2:43PM EDT | 110.00 | 40.12 | 46.50 | 49.70 | 0.00 | - | - | 2 | 69.24% |
OC240419C00120000 | 2024-02-16 12:01PM EDT | 120.00 | 22.79 | 38.30 | 43.00 | 0.00 | - | 2 | 2 | 90.84% |
OC240419C00125000 | 2024-02-29 11:01AM EDT | 125.00 | 26.09 | 31.60 | 35.60 | 0.00 | - | 2 | 2 | 57.23% |
OC240419C00130000 | 2024-02-29 3:29PM EDT | 130.00 | 20.67 | 26.40 | 31.00 | 0.00 | - | 2 | 4 | 51.00% |
OC240419C00140000 | 2024-03-12 11:43AM EDT | 140.00 | 21.05 | 17.80 | 19.70 | 0.00 | - | 5 | 5 | 45.12% |
OC240419C00145000 | 2024-03-15 11:38AM EDT | 145.00 | 16.90 | 14.10 | 15.00 | 0.00 | - | 3 | 27 | 38.57% |
OC240419C00150000 | 2024-03-15 3:40PM EDT | 150.00 | 12.80 | 10.00 | 10.90 | 0.00 | - | 4 | 55 | 34.91% |
OC240419C00155000 | 2024-03-13 3:53PM EDT | 155.00 | 10.15 | 6.50 | 7.10 | 0.00 | - | 2 | 96 | 30.69% |
OC240419C00160000 | 2024-03-18 2:20PM EDT | 160.00 | 4.54 | 3.80 | 4.10 | -0.77 | -14.50% | 11 | 39 | 27.63% |
OC240419C00165000 | 2024-03-18 1:20PM EDT | 165.00 | 2.50 | 2.10 | 2.30 | -0.79 | -24.01% | 3 | 27 | 27.08% |
OC240419C00170000 | 2024-03-18 11:55AM EDT | 170.00 | 1.40 | 1.05 | 1.30 | -0.38 | -21.35% | 11 | 18 | 27.66% |
OC240419C00175000 | 2024-03-18 9:57AM EDT | 175.00 | 0.82 | 0.50 | 0.75 | -0.15 | -15.46% | 1 | 14 | 28.71% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
OC240419P00120000 | 2024-02-20 10:30AM EDT | 120.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | - | 3 | 56.64% |
OC240419P00125000 | 2024-02-22 3:31PM EDT | 125.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 49.61% |
OC240419P00130000 | 2024-03-15 10:20AM EDT | 130.00 | 0.30 | 0.20 | 0.45 | 0.00 | - | 1 | 47 | 41.75% |
OC240419P00135000 | 2024-03-06 4:41PM EDT | 135.00 | 1.06 | 0.25 | 0.55 | 0.00 | - | 1 | 19 | 36.77% |
OC240419P00140000 | 2024-03-18 3:51PM EDT | 140.00 | 0.47 | 0.45 | 0.50 | -0.28 | -37.33% | 15 | 23 | 29.25% |
OC240419P00145000 | 2024-03-18 11:39AM EDT | 145.00 | 0.80 | 0.90 | 0.95 | -0.15 | -15.79% | 15 | 22 | 27.31% |
OC240419P00150000 | 2024-03-18 3:36PM EDT | 150.00 | 1.65 | 1.65 | 1.85 | +0.01 | +0.61% | 6 | 56 | 26.03% |
OC240419P00155000 | 2024-03-15 12:07PM EDT | 155.00 | 2.75 | 3.10 | 3.40 | 0.00 | - | 1 | 29 | 24.99% |
OC240419P00160000 | 2024-03-13 3:28PM EDT | 160.00 | 4.20 | 5.30 | 5.70 | 0.00 | - | 2 | 4 | 23.66% |
OC240419P00165000 | 2024-03-18 9:42AM EDT | 165.00 | 7.60 | 8.60 | 9.10 | +0.90 | +13.43% | 1 | 1 | 23.74% |