Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EPR240419C00030000 | 2024-02-29 12:41PM EDT | 30.00 | 11.30 | 10.10 | 15.00 | 0.00 | - | 3 | 3 | 78.91% |
EPR240419C00035000 | 2024-01-03 11:32AM EDT | 35.00 | 12.82 | 6.00 | 10.80 | 0.00 | - | 2 | 0 | 92.14% |
EPR240419C00040000 | 2024-03-28 9:39AM EDT | 40.00 | 2.80 | 2.45 | 3.00 | +0.50 | +21.74% | 1 | 210 | 36.13% |
EPR240419C00045000 | 2024-03-28 3:56PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 6 | 543 | 18.85% |
EPR240419C00050000 | 2024-03-28 9:39AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 8 | 388 | 35.94% |
EPR240419C00055000 | 2024-03-18 11:25AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 52.34% |
EPR240419C00060000 | 2024-01-18 3:07PM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
EPR240419C00065000 | 2024-03-13 2:45PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 8 | 71.88% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EPR240419P00030000 | 2024-03-12 10:07AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 176 | 63.28% |
EPR240419P00035000 | 2024-03-22 3:58PM EDT | 35.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 175 | 42.38% |
EPR240419P00040000 | 2024-03-28 3:56PM EDT | 40.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 12 | 2,950 | 21.88% |
EPR240419P00045000 | 2024-03-25 12:08PM EDT | 45.00 | 2.46 | 1.05 | 3.70 | -1.08 | -30.51% | 4 | 271 | 51.27% |
EPR240419P00050000 | 2024-03-27 9:30AM EDT | 50.00 | 8.60 | 5.20 | 9.90 | 0.00 | - | 1 | 81 | 117.53% |
EPR240419P00055000 | 2024-03-15 3:36PM EDT | 55.00 | 13.73 | 10.20 | 15.00 | 0.00 | - | 7 | 0 | 52.34% |
EPR240419P00060000 | 2023-11-22 2:55PM EDT | 60.00 | 15.47 | 9.50 | 14.20 | 0.00 | - | - | 1 | 0.00% |