Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BOX230217C00022000 | 2023-01-17 10:24AM EST | 22.00 | 8.70 | 9.90 | 10.40 | 0.00 | - | 10 | 4 | 75.00% |
BOX230217C00026000 | 2023-01-09 9:47AM EST | 26.00 | 4.59 | 5.90 | 6.40 | 0.00 | - | 1 | 0 | 73.05% |
BOX230217C00027000 | 2023-01-27 3:42PM EST | 27.00 | 5.25 | 5.00 | 5.50 | +2.12 | +67.73% | 50 | 51 | 51.37% |
BOX230217C00028000 | 2023-01-24 10:32AM EST | 28.00 | 3.75 | 4.10 | 4.40 | 0.00 | - | 1 | 114 | 53.52% |
BOX230217C00029000 | 2023-01-25 10:25AM EST | 29.00 | 2.45 | 3.20 | 3.50 | 0.00 | - | 1 | 98 | 48.93% |
BOX230217C00030000 | 2023-01-27 9:54AM EST | 30.00 | 2.45 | 2.35 | 2.55 | +0.25 | +11.36% | 4 | 127 | 40.53% |
BOX230217C00031000 | 2023-01-27 3:15PM EST | 31.00 | 1.75 | 1.60 | 1.75 | +0.22 | +14.38% | 33 | 532 | 36.43% |
BOX230217C00032000 | 2023-01-27 3:56PM EST | 32.00 | 1.05 | 1.00 | 1.10 | +0.09 | +9.37% | 83 | 227 | 33.89% |
BOX230217C00033000 | 2023-01-27 2:39PM EST | 33.00 | 0.63 | 0.50 | 0.65 | +0.18 | +40.00% | 28 | 234 | 33.11% |
BOX230217C00034000 | 2023-01-27 3:48PM EST | 34.00 | 0.29 | 0.25 | 0.35 | +0.04 | +16.00% | 80 | 139 | 32.52% |
BOX230217C00035000 | 2023-01-27 3:51PM EST | 35.00 | 0.15 | 0.10 | 0.15 | +0.08 | +114.29% | 29 | 544 | 30.86% |
BOX230217C00036000 | 2022-12-23 12:43PM EST | 36.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 50.10% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BOX230217P00023000 | 2023-01-10 3:40PM EST | 23.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 13 | 72.66% |
BOX230217P00024000 | 2023-01-12 12:31PM EST | 24.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 5 | 64.84% |
BOX230217P00025000 | 2023-01-24 11:17AM EST | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 65 | 57.03% |
BOX230217P00026000 | 2023-01-19 1:13PM EST | 26.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 56.45% |
BOX230217P00027000 | 2023-01-26 11:03AM EST | 27.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 45 | 53.13% |
BOX230217P00028000 | 2023-01-27 9:54AM EST | 28.00 | 0.10 | 0.00 | 0.15 | -0.07 | -41.18% | 8 | 217 | 44.53% |
BOX230217P00029000 | 2023-01-27 9:30AM EST | 29.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 1 | 130 | 39.06% |
BOX230217P00030000 | 2023-01-27 2:51PM EST | 30.00 | 0.28 | 0.25 | 0.35 | -0.07 | -20.00% | 2 | 723 | 37.01% |
BOX230217P00031000 | 2023-01-27 2:51PM EST | 31.00 | 0.50 | 0.45 | 0.60 | -0.20 | -28.57% | 2 | 488 | 35.35% |
BOX230217P00032000 | 2023-01-27 2:51PM EST | 32.00 | 0.85 | 0.80 | 0.95 | -0.15 | -15.00% | 25 | 259 | 32.91% |
BOX230217P00033000 | 2023-01-27 10:20AM EST | 33.00 | 1.15 | 1.30 | 1.50 | -1.25 | -52.08% | 9 | 15 | 32.08% |