Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SF240419C00060000 | 2024-02-16 2:12PM EDT | 60.00 | 17.88 | 12.00 | 16.80 | 0.00 | - | 20 | 41 | 58.55% |
SF240419C00065000 | 2024-03-18 3:08PM EDT | 65.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
SF240419C00070000 | 2024-03-18 12:54PM EDT | 70.00 | 4.80 | 0.00 | 0.00 | +0.65 | +15.66% | 2 | 327 | 0.00% |
SF240419C00075000 | 2024-03-15 10:54AM EDT | 75.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 383 | 1.56% |
SF240419C00080000 | 2024-03-18 10:10AM EDT | 80.00 | 0.32 | 0.00 | 0.00 | +0.02 | +6.67% | 5 | 307 | 6.25% |
SF240419C00085000 | 2024-02-12 3:18PM EDT | 85.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | - | 10 | 43.60% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SF240419P00040000 | 2023-10-23 3:22PM EDT | 40.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | - | 10 | 122.95% |
SF240419P00045000 | 2023-08-24 10:01AM EDT | 45.00 | 0.80 | 0.25 | 4.90 | 0.00 | - | 50 | 50 | 172.95% |
SF240419P00050000 | 2024-01-24 10:30AM EDT | 50.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 155 | 83.69% |
SF240419P00055000 | 2024-01-26 2:26PM EDT | 55.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 92 | 60.94% |
SF240419P00060000 | 2024-02-21 1:23PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 153 | 12.50% |
SF240419P00065000 | 2024-01-23 3:45PM EDT | 65.00 | 1.17 | 0.40 | 0.70 | 0.00 | - | 10 | 39 | 42.07% |
SF240419P00070000 | 2024-03-06 2:10PM EDT | 70.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
SF240419P00075000 | 2024-02-12 12:55PM EDT | 75.00 | 1.95 | 1.80 | 2.05 | 0.00 | - | 20 | 22 | 15.09% |