Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FTI220617C00003000 | 2022-05-02 9:30AM EDT | 3.00 | 3.91 | 4.30 | 4.80 | 0.00 | - | 2 | 2 | 288.28% |
FTI220617C00005000 | 2022-05-02 12:09PM EDT | 5.00 | 2.19 | 2.25 | 2.75 | 0.00 | - | 10 | 20 | 139.84% |
FTI220617C00006000 | 2022-05-13 10:07AM EDT | 6.00 | 1.42 | 1.45 | 1.85 | 0.00 | - | 20 | 16 | 69.53% |
FTI220617C00007000 | 2022-05-18 1:45PM EDT | 7.00 | 0.83 | 0.75 | 0.90 | 0.00 | - | 14 | 79 | 59.77% |
FTI220617C00008000 | 2022-05-19 2:49PM EDT | 8.00 | 0.30 | 0.25 | 0.35 | -0.09 | -23.08% | 3 | 138 | 55.86% |
FTI220617C00009000 | 2022-05-20 9:30AM EDT | 9.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 2 | 71 | 63.28% |
FTI220617C00010000 | 2022-05-05 11:49AM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 43 | 74.61% |
FTI220617C00011000 | 2022-05-17 11:00AM EDT | 11.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 110.55% |
FTI220617C00012000 | 2022-04-18 12:01PM EDT | 12.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 168.36% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FTI220617P00005000 | 2022-05-16 12:14AM EDT | 5.00 | 0.06 | - | 0.10 | 0.00 | - | - | 2 | 119.53% |
FTI220617P00006000 | 2022-05-17 11:39AM EDT | 6.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 36 | 70.70% |
FTI220617P00007000 | 2022-05-20 3:56PM EDT | 7.00 | 0.25 | 0.20 | 0.30 | -0.02 | -7.41% | 16 | 97 | 60.55% |
FTI220617P00008000 | 2022-05-16 2:12PM EDT | 8.00 | 0.76 | 0.65 | 0.80 | 0.00 | - | 1 | 25 | 56.64% |
FTI220617P00009000 | 2022-04-20 2:04PM EDT | 9.00 | 0.85 | 1.45 | 1.60 | 0.00 | - | - | 1 | 59.77% |