Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,136.00 -11.75 (-0.28%) Dow Futures
33,896.00 -66.00 (-0.19%) Nasdaq Futures
12,578.00 -46.00 (-0.36%) Russell 2000 Futures
1,987.10 -6.40 (-0.32%) Crude Oil
73.51 +0.12 (+0.16%) Gold
1,878.90 +2.30 (+0.12%)
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL230210C00030000 | 2023-01-05 10:12AM EST | 30.00 | 7.64 | 16.20 | 16.50 | 0.00 | - | 3 | 0 | 201.56% |
| FL230210C00034000 | 2023-01-23 11:13AM EST | 34.00 | 4.81 | 12.20 | 12.50 | 0.00 | - | 3 | 3 | 150.78% |
| FL230210C00036000 | 2023-01-30 11:32AM EST | 36.00 | 7.07 | 10.20 | 10.50 | 0.00 | - | 1 | 11 | 127.34% |
| FL230210C00037000 | 2023-01-20 3:42PM EST | 37.00 | 1.65 | 9.20 | 9.50 | 0.00 | - | 6 | 18 | 115.63% |
| FL230210C00038000 | 2023-02-02 1:46PM EST | 38.00 | 9.02 | 8.20 | 8.50 | 0.00 | - | 40 | 64 | 104.30% |
| FL230210C00039000 | 2023-02-01 1:17PM EST | 39.00 | 5.90 | 7.20 | 7.50 | 0.00 | - | 6 | 103 | 93.16% |
| FL230210C00040000 | 2023-02-02 2:00PM EST | 40.00 | 7.08 | 6.30 | 6.50 | 0.00 | - | 61 | 420 | 54.69% |
| FL230210C00041000 | 2023-02-03 2:52PM EST | 41.00 | 5.27 | 5.30 | 5.70 | -0.33 | -5.89% | 1 | 62 | 71.09% |
| FL230210C00041500 | 2023-02-03 3:47PM EST | 41.50 | 4.68 | 4.80 | 5.10 | +4.68 | - | 10 | - | 57.42% |
| FL230210C00042000 | 2023-01-31 3:44PM EST | 42.00 | 1.90 | 4.30 | 4.60 | 0.00 | - | 1 | 61 | 52.34% |
| FL230210C00043000 | 2023-02-02 2:44PM EST | 43.00 | 3.70 | 3.40 | 3.60 | 0.00 | - | 5 | 318 | 58.79% |
| FL230210C00044000 | 2023-02-03 12:20PM EST | 44.00 | 2.90 | 2.50 | 2.70 | 0.00 | - | 7 | 45 | 53.22% |
| FL230210C00045000 | 2023-02-03 3:42PM EST | 45.00 | 1.70 | 1.75 | 1.90 | -0.40 | -19.05% | 22 | 83 | 49.90% |
| FL230210C00045500 | 2023-02-03 3:57PM EST | 45.50 | 1.45 | 1.35 | 1.55 | +1.45 | - | 1 | - | 48.73% |
| FL230210C00046000 | 2023-02-02 10:43AM EST | 46.00 | 1.30 | 1.05 | 1.20 | 0.00 | - | 1 | 8 | 46.00% |
| FL230210C00047000 | 2023-02-03 3:49PM EST | 47.00 | 0.54 | 0.55 | 0.70 | +0.54 | - | 5 | 25 | 44.73% |
| FL230210C00048000 | 2023-02-02 11:00AM EST | 48.00 | 0.45 | 0.20 | 0.35 | +0.45 | - | - | 13 | 42.87% |
| FL230210C00049000 | 2023-02-03 1:20PM EST | 49.00 | 0.20 | 0.05 | 0.20 | +0.20 | - | 25 | 51 | 45.51% |
| FL230210C00050000 | 2023-02-03 10:13AM EST | 50.00 | 0.10 | 0.00 | 0.10 | +0.10 | - | 10 | 62 | 46.48% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL230210P00030000 | 2023-01-13 3:37PM EST | 30.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 1 | 177.34% |
| FL230210P00031000 | 2023-01-12 3:26PM EST | 31.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 165.63% |
| FL230210P00032000 | 2023-01-25 9:30AM EST | 32.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 153.91% |
| FL230210P00033000 | 2023-01-12 3:26PM EST | 33.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 142.97% |
| FL230210P00033500 | 2023-01-23 11:18AM EST | 33.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 50 | 137.50% |
| FL230210P00034000 | 2023-02-03 2:18PM EST | 34.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 5 | 20 | 132.03% |
| FL230210P00035000 | 2023-01-26 3:26PM EST | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 78 | 121.09% |
| FL230210P00036000 | 2023-01-26 9:38AM EST | 36.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 54 | 110.94% |
| FL230210P00036500 | 2023-01-23 10:48AM EST | 36.50 | 0.60 | 0.00 | 0.10 | 0.00 | - | - | 1 | 105.47% |
| FL230210P00037000 | 2023-01-25 12:12PM EST | 37.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 149 | 100.00% |
| FL230210P00037500 | 2023-01-30 3:51PM EST | 37.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 63 | 95.31% |
| FL230210P00038000 | 2023-01-30 2:57PM EST | 38.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 6 | 136 | 89.84% |
| FL230210P00039000 | 2023-01-31 3:27PM EST | 39.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 126 | 80.08% |
| FL230210P00040000 | 2023-02-03 2:00PM EST | 40.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 40 | 97 | 70.31% |
| FL230210P00041000 | 2023-02-01 2:45PM EST | 41.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 28 | 60.16% |
| FL230210P00043000 | 2023-02-03 3:13PM EST | 43.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 4 | 24 | 53.13% |
| FL230210P00043500 | 2023-02-03 1:12PM EST | 43.50 | 0.15 | 0.10 | 0.20 | +0.15 | - | 1 | - | 51.66% |
| FL230210P00044000 | 2023-02-03 3:26PM EST | 44.00 | 0.17 | 0.15 | 0.25 | -0.13 | -43.33% | 6 | 361 | 49.02% |
| FL230210P00045000 | 2023-02-03 1:50PM EST | 45.00 | 0.50 | 0.35 | 0.45 | +0.05 | +11.11% | 1 | 779 | 46.58% |
| FL230210P00045500 | 2023-02-03 3:44PM EST | 45.50 | 0.60 | 0.50 | 0.60 | +0.60 | - | 2 | - | 45.80% |
| FL230210P00046000 | 2023-02-02 11:00AM EST | 46.00 | 0.80 | 0.65 | 0.80 | +0.80 | - | - | 8 | 45.61% |
| FL230210P00047000 | 2023-02-03 10:53AM EST | 47.00 | 0.90 | 1.15 | 1.30 | +0.90 | - | 34 | 15 | 44.24% |
| FL230210P00048000 | 2023-02-02 2:12PM EST | 48.00 | 1.70 | 1.80 | 2.00 | +1.70 | - | - | 11 | 45.12% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
