Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ERY240419C00015000 | 2023-10-23 10:40AM EDT | 15.00 | 10.50 | 12.80 | 15.20 | 0.00 | - | 6 | 9 | 435.16% |
ERY240419C00018000 | 2023-09-19 12:05PM EDT | 18.00 | 6.59 | 6.30 | 6.60 | 0.00 | - | 6 | 6 | 118.65% |
ERY240419C00019000 | 2023-11-08 3:54PM EDT | 19.00 | 10.23 | 8.00 | 11.40 | 0.00 | - | 20 | 0 | 297.46% |
ERY240419C00020000 | 2023-10-23 9:36AM EDT | 20.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
ERY240419C00022000 | 2024-03-18 11:46AM EDT | 22.00 | 1.75 | 1.70 | 1.85 | -0.97 | -35.66% | 17 | 17 | 32.81% |
ERY240419C00023000 | 2024-03-18 11:46AM EDT | 23.00 | 1.15 | 1.10 | 1.25 | -0.20 | -14.81% | 1 | 2 | 35.01% |
ERY240419C00024000 | 2024-03-18 1:11PM EDT | 24.00 | 0.70 | 0.65 | 0.80 | -0.05 | -6.67% | 1 | 206 | 36.28% |
ERY240419C00025000 | 2024-03-18 9:55AM EDT | 25.00 | 0.42 | 0.40 | 0.50 | +0.12 | +40.00% | 1 | 52 | 37.70% |
ERY240419C00026000 | 2024-03-18 9:51AM EDT | 26.00 | 0.29 | 0.20 | 0.30 | -1.20 | -80.54% | 4 | 35 | 38.67% |
ERY240419C00027000 | 2024-03-15 3:50PM EDT | 27.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 1 | 8 | 41.21% |
ERY240419C00028000 | 2024-03-14 9:32AM EDT | 28.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 132 | 44.73% |
ERY240419C00029000 | 2024-01-31 4:09PM EDT | 29.00 | 1.82 | 0.40 | 0.00 | 0.00 | - | 2 | 65 | 54.98% |
ERY240419C00030000 | 2024-03-13 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 57.03% |
ERY240419C00031000 | 2024-03-13 9:44AM EDT | 31.00 | 0.06 | - | 0.75 | 0.00 | - | - | 1 | 99.80% |
ERY240419C00032000 | 2024-03-13 9:30AM EDT | 32.00 | 0.05 | - | 0.75 | 0.00 | - | - | 1 | 106.54% |
ERY240419C00033000 | 2024-03-07 2:34PM EDT | 33.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 91.11% |
ERY240419C00035000 | 2024-01-18 4:04PM EDT | 35.00 | 1.55 | 0.20 | 0.35 | 0.00 | - | 2 | 7 | 94.14% |
ERY240419C00037000 | 2023-10-26 12:33PM EDT | 37.00 | 1.76 | 1.00 | 1.15 | 0.00 | - | 1 | 0 | 151.95% |
ERY240419C00040000 | 2024-03-18 10:57AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 8 | 85.16% |
ERY240419C00045000 | 2024-03-18 11:36AM EDT | 45.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 19 | 110 | 92.19% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ERY240419P00021000 | 2023-11-29 3:24PM EDT | 21.00 | 0.37 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 46.48% |
ERY240419P00022000 | 2024-03-18 11:46AM EDT | 22.00 | 0.35 | 0.30 | 0.45 | +0.05 | +16.67% | 40 | 2 | 38.77% |
ERY240419P00023000 | 2024-03-18 12:51PM EDT | 23.00 | 0.80 | 0.70 | 0.80 | +0.40 | +100.00% | 5 | 225 | 37.99% |
ERY240419P00024000 | 2024-03-15 12:51PM EDT | 24.00 | 1.25 | 1.25 | 1.40 | 0.00 | - | 7 | 8 | 41.02% |
ERY240419P00025000 | 2024-03-18 10:57AM EDT | 25.00 | 1.90 | 1.95 | 2.10 | +0.05 | +2.70% | 1 | 22 | 42.87% |
ERY240419P00026000 | 2024-03-15 9:38AM EDT | 26.00 | 2.87 | 2.75 | 2.95 | 0.00 | - | 1 | 13 | 47.17% |
ERY240419P00027000 | 2024-03-15 10:12AM EDT | 27.00 | 3.80 | 3.60 | 3.90 | 0.00 | - | 5 | 205 | 53.81% |
ERY240419P00028000 | 2024-01-30 1:56PM EDT | 28.00 | 2.41 | 2.35 | 2.50 | 0.00 | - | 1 | 57 | 0.00% |
ERY240419P00029000 | 2024-01-30 1:56PM EDT | 29.00 | 3.02 | 3.00 | 3.30 | 0.00 | - | - | 1 | 0.00% |
ERY240419P00030000 | 2024-03-14 3:45PM EDT | 30.00 | 6.20 | 6.50 | 6.90 | 0.00 | - | 50 | 102 | 63.48% |
ERY240419P00032000 | 2024-01-02 11:36AM EDT | 32.00 | 6.10 | 4.70 | 5.10 | 0.00 | - | 1 | 2 | 0.00% |
ERY240419P00035000 | 2023-12-18 1:04PM EDT | 35.00 | 8.80 | 5.70 | 6.10 | 0.00 | - | 10 | 10 | 0.00% |
ERY240419P00037000 | 2024-03-15 12:42PM EDT | 37.00 | 13.47 | 12.90 | 13.80 | 0.00 | - | 2 | 2 | 107.91% |