Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FDS240419C00430000 | 2024-03-21 11:37AM EDT | 430.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
FDS240419C00440000 | 2024-03-21 3:21PM EDT | 440.00 | 18.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
FDS240419C00450000 | 2024-03-27 9:44AM EDT | 450.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
FDS240419C00460000 | 2024-03-27 3:39PM EDT | 460.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
FDS240419C00470000 | 2024-03-27 2:52PM EDT | 470.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
FDS240419C00480000 | 2024-03-25 2:10PM EDT | 480.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
FDS240419C00490000 | 2024-03-26 3:29PM EDT | 490.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
FDS240419C00500000 | 2024-03-25 10:08AM EDT | 500.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
FDS240419C00510000 | 2024-03-21 12:03PM EDT | 510.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
FDS240419C00520000 | 2024-03-21 11:36AM EDT | 520.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
FDS240419C00530000 | 2024-03-21 1:05PM EDT | 530.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
FDS240419C00540000 | 2024-03-26 9:30AM EDT | 540.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
FDS240419C00550000 | 2024-03-22 3:53PM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FDS240419P00380000 | 2024-03-20 11:37AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
FDS240419P00390000 | 2024-02-27 3:03PM EDT | 390.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
FDS240419P00400000 | 2024-02-20 12:34PM EDT | 400.00 | 3.10 | 0.05 | 4.20 | 0.00 | - | - | 1 | 45.59% |
FDS240419P00410000 | 2024-03-25 11:40AM EDT | 410.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
FDS240419P00420000 | 2024-03-25 11:40AM EDT | 420.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
FDS240419P00430000 | 2024-03-27 2:20PM EDT | 430.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
FDS240419P00440000 | 2024-03-25 2:10PM EDT | 440.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
FDS240419P00450000 | 2024-03-27 10:03AM EDT | 450.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
FDS240419P00460000 | 2024-03-27 10:03AM EDT | 460.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
FDS240419P00470000 | 2024-03-21 2:53PM EDT | 470.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
FDS240419P00480000 | 2024-03-26 3:28PM EDT | 480.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
FDS240419P00490000 | 2024-03-21 12:53PM EDT | 490.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
FDS240419P00500000 | 2024-03-21 10:02AM EDT | 500.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
FDS240419P00510000 | 2024-03-21 11:41AM EDT | 510.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
FDS240419P00630000 | 2024-03-21 9:32AM EDT | 630.00 | 156.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |