Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EA240322C00129000 | 2024-03-15 3:50PM EDT | 129.00 | 5.70 | 3.70 | 4.00 | 0.00 | - | 2 | 3 | 31.69% |
EA240322C00131000 | 2024-02-27 3:18PM EDT | 131.00 | 8.80 | 2.20 | 2.45 | 0.00 | - | 3 | 44 | 29.13% |
EA240322C00132000 | 2024-03-18 12:26PM EDT | 132.00 | 2.30 | 1.60 | 1.80 | -2.50 | -52.08% | 6 | 58 | 28.03% |
EA240322C00133000 | 2024-03-18 3:59PM EDT | 133.00 | 1.20 | 1.10 | 1.25 | -3.00 | -71.43% | 2 | 63 | 26.98% |
EA240322C00134000 | 2024-03-18 3:57PM EDT | 134.00 | 0.75 | 0.70 | 0.85 | -1.02 | -57.63% | 25 | 69 | 26.76% |
EA240322C00135000 | 2024-03-18 12:29PM EDT | 135.00 | 0.70 | 0.40 | 0.55 | -0.70 | -50.00% | 3 | 287 | 26.51% |
EA240322C00136000 | 2024-03-18 2:34PM EDT | 136.00 | 0.42 | 0.25 | 0.35 | -0.63 | -60.00% | 24 | 12 | 26.66% |
EA240322C00137000 | 2024-03-18 1:32PM EDT | 137.00 | 0.28 | 0.15 | 0.20 | -0.51 | -64.56% | 10 | 40 | 26.27% |
EA240322C00138000 | 2024-03-18 12:18PM EDT | 138.00 | 0.15 | 0.05 | 0.15 | -0.35 | -70.00% | 32 | 802 | 28.13% |
EA240322C00139000 | 2024-03-18 3:22PM EDT | 139.00 | 0.15 | 0.00 | 0.15 | -0.10 | -40.00% | 4 | 52 | 31.74% |
EA240322C00140000 | 2024-03-18 9:30AM EDT | 140.00 | 0.20 | 0.00 | 0.55 | +0.05 | +33.33% | 3 | 28 | 50.49% |
EA240322C00141000 | 2024-03-15 2:37PM EDT | 141.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 14 | 61 | 52.30% |
EA240322C00142000 | 2024-03-18 9:58AM EDT | 142.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 2 | 140 | 34.38% |
EA240322C00143000 | 2024-03-07 10:30AM EDT | 143.00 | 1.09 | 0.00 | 0.75 | 0.00 | - | 5 | 20 | 56.45% |
EA240322C00144000 | 2024-03-18 10:47AM EDT | 144.00 | 0.15 | 0.00 | 0.20 | -0.08 | -34.78% | 2 | 67 | 51.76% |
EA240322C00145000 | 2024-03-11 1:13PM EDT | 145.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 63.72% |
EA240322C00146000 | 2024-03-11 11:11AM EDT | 146.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 67.29% |
EA240322C00147000 | 2024-03-08 11:08AM EDT | 147.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 70.70% |
EA240322C00148000 | 2024-03-07 11:27AM EDT | 148.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 78.61% |
EA240322C00149000 | 2024-03-18 10:47AM EDT | 149.00 | 0.09 | 0.00 | 0.95 | -0.25 | -73.53% | 2 | 6 | 82.08% |
EA240322C00150000 | 2024-03-12 9:39AM EDT | 150.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 2 | 5 | 85.50% |
EA240322C00152500 | 2024-02-22 2:03PM EDT | 152.50 | 0.41 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 102.44% |
EA240322C00155000 | 2024-02-22 2:25PM EDT | 155.00 | 0.24 | 0.00 | 0.80 | 0.00 | - | 2 | 1 | 97.95% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EA240322P00120000 | 2024-02-05 2:31PM EDT | 120.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 10 | 63.38% |
EA240322P00125000 | 2024-03-12 10:24AM EDT | 125.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 3 | 23 | 57.08% |
EA240322P00126000 | 2024-03-12 10:36AM EDT | 126.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | - | 1 | 33.20% |
EA240322P00127000 | 2024-03-18 10:02AM EDT | 127.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 20 | 3 | 31.35% |
EA240322P00128000 | 2024-03-18 3:55PM EDT | 128.00 | 0.25 | 0.20 | 0.30 | +0.06 | +31.58% | 56 | 6 | 30.57% |
EA240322P00129000 | 2024-03-18 3:56PM EDT | 129.00 | 0.31 | 0.30 | 0.40 | +0.06 | +24.00% | 35 | 16 | 28.57% |
EA240322P00130000 | 2024-03-18 3:59PM EDT | 130.00 | 0.55 | 0.45 | 0.60 | +0.24 | +77.42% | 62 | 30 | 27.93% |
EA240322P00131000 | 2024-03-18 3:56PM EDT | 131.00 | 0.84 | 0.70 | 0.85 | +0.24 | +40.00% | 20 | 10 | 26.78% |
EA240322P00132000 | 2024-03-18 3:04PM EDT | 132.00 | 0.85 | 1.10 | 1.25 | +0.10 | +13.33% | 25 | 317 | 26.76% |
EA240322P00133000 | 2024-03-18 3:53PM EDT | 133.00 | 1.46 | 1.55 | 1.70 | +0.25 | +20.66% | 12 | 27 | 25.71% |
EA240322P00134000 | 2024-03-18 2:59PM EDT | 134.00 | 1.82 | 2.15 | 2.30 | +0.35 | +23.81% | 20 | 65 | 25.39% |
EA240322P00135000 | 2024-03-18 3:47PM EDT | 135.00 | 2.53 | 2.85 | 3.10 | +0.83 | +48.82% | 771 | 124 | 27.20% |
EA240322P00136000 | 2024-03-18 3:26PM EDT | 136.00 | 3.40 | 3.60 | 4.10 | +1.15 | +51.11% | 3 | 667 | 32.57% |
EA240322P00137000 | 2024-03-18 1:53PM EDT | 137.00 | 4.10 | 4.50 | 6.60 | +0.78 | +23.49% | 16 | 29 | 69.92% |
EA240322P00138000 | 2024-03-18 3:47PM EDT | 138.00 | 4.97 | 5.40 | 6.80 | +0.87 | +21.22% | 513 | 813 | 59.13% |
EA240322P00139000 | 2024-03-18 1:21PM EDT | 139.00 | 5.85 | 4.70 | 8.00 | +1.07 | +22.38% | 6 | 17 | 68.90% |
EA240322P00140000 | 2024-03-18 12:07PM EDT | 140.00 | 5.80 | 5.70 | 9.00 | 0.00 | - | 4 | 13 | 74.12% |
EA240322P00141000 | 2024-03-18 11:26AM EDT | 141.00 | 8.10 | 6.90 | 10.40 | +1.86 | +29.81% | 4 | 18 | 88.23% |
EA240322P00142000 | 2024-02-26 4:20PM EDT | 142.00 | 2.10 | 8.20 | 11.00 | 0.00 | - | 2 | 0 | 84.08% |
EA240322P00143000 | 2024-03-18 10:01AM EDT | 143.00 | 9.40 | 8.60 | 12.00 | +1.60 | +20.51% | 1 | 3 | 88.87% |
EA240322P00144000 | 2024-03-18 11:32AM EDT | 144.00 | 11.03 | 9.60 | 13.00 | +8.01 | +265.23% | 2 | 2 | 93.51% |
EA240322P00145000 | 2024-02-16 4:27PM EDT | 145.00 | 4.26 | 8.70 | 12.70 | 0.00 | - | 1 | 1 | 53.81% |
EA240322P00146000 | 2024-03-18 11:20AM EDT | 146.00 | 12.80 | 11.60 | 15.00 | +1.15 | +9.87% | 1 | 1 | 102.44% |
EA240322P00148000 | 2024-02-29 10:30AM EDT | 148.00 | 7.82 | 13.70 | 16.80 | 0.00 | - | 2 | 2 | 105.52% |
EA240322P00150000 | 2024-02-29 10:30AM EDT | 150.00 | 9.48 | 15.60 | 19.00 | 0.00 | - | 1 | 0 | 119.29% |