Advertisement
Advertisement
U.S. markets open in 1 hour 1 minute
S&P Futures
3,836.25 +10.75 (+0.28%) Dow Futures
31,043.00 +110.00 (+0.36%) Nasdaq Futures
11,700.50 +26.25 (+0.22%) Russell 2000 Futures
1,744.70 +6.40 (+0.37%) Crude Oil
113.38 +1.62 (+1.45%) Gold
1,828.40 +7.20 (+0.40%)
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CALX220715C00030000 | 2022-05-06 2:08PM EDT | 30.00 | 8.70 | 8.20 | 9.70 | 0.00 | - | 5 | 5 | 222.66% |
| CALX220715C00035000 | 2022-06-27 12:49PM EDT | 35.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 21 | 40 | 0.20% |
| CALX220715C00040000 | 2022-06-28 11:29AM EDT | 40.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 163 | 12.50% |
| CALX220715C00045000 | 2022-06-21 10:00AM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| CALX220715C00050000 | 2022-06-21 10:51AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
| CALX220715C00055000 | 2022-06-06 10:36AM EDT | 55.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 50.00% |
| CALX220715C00060000 | 2022-06-17 9:39AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 50.00% |
| CALX220715C00065000 | 2022-04-18 2:04PM EDT | 65.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 1 | 13 | 172.66% |
| CALX220715C00070000 | 2022-04-18 2:04PM EDT | 70.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 120 | 128 | 185.16% |
| CALX220715C00075000 | 2022-06-16 10:11AM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| CALX220715C00080000 | 2022-06-24 3:27PM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| CALX220715C00085000 | 2022-04-06 2:24PM EDT | 85.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 5 | 254.49% |
| CALX220715C00090000 | 2022-01-04 11:56AM EDT | 90.00 | 7.85 | 0.60 | 1.40 | 0.00 | - | - | 1 | 292.09% |
| CALX220715C00095000 | 2022-01-03 4:27PM EDT | 95.00 | 7.45 | 0.20 | 1.10 | 0.00 | - | 1 | 0 | 276.76% |
| CALX220715C00100000 | 2021-12-13 1:02AM EDT | 100.00 | 4.75 | 1.10 | 1.35 | 0.00 | - | 1 | 1 | 328.71% |
| CALX220715C00105000 | 2022-03-01 2:53PM EDT | 105.00 | 0.30 | 0.00 | 3.90 | 0.00 | - | 1 | 3 | 379.79% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CALX220715P00025000 | 2022-06-21 10:04AM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| CALX220715P00030000 | 2022-06-24 9:37AM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 12.50% |
| CALX220715P00035000 | 2022-06-27 1:33PM EDT | 35.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 189 | 261 | 0.00% |
| CALX220715P00040000 | 2022-06-27 11:08AM EDT | 40.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 10 | 140 | 0.00% |
| CALX220715P00045000 | 2022-06-24 12:26PM EDT | 45.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 13 | 161 | 0.00% |
| CALX220715P00050000 | 2022-05-12 1:47PM EDT | 50.00 | 16.92 | 13.10 | 15.90 | 0.00 | - | 1 | 90 | 147.36% |
| CALX220715P00055000 | 2022-06-28 11:13AM EDT | 55.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| CALX220715P00060000 | 2022-02-14 11:59AM EDT | 60.00 | 11.93 | 16.50 | 18.20 | 0.00 | - | 1 | 14 | 0.00% |
| CALX220715P00065000 | 2022-06-15 12:58PM EDT | 65.00 | 30.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CALX220715P00070000 | 2022-06-15 12:58PM EDT | 70.00 | 35.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
