Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IPG220819C00025000 | 2022-08-08 9:30AM EDT | 25.00 | 4.34 | 4.50 | 7.40 | 0.00 | - | - | 1 | 144.53% |
IPG220819C00027000 | 2022-07-14 3:54PM EDT | 27.00 | 1.78 | 2.85 | 4.10 | 0.00 | - | - | 3 | 59.38% |
IPG220819C00028000 | 2022-08-05 12:27PM EDT | 28.00 | 1.35 | 2.05 | 3.00 | 0.00 | - | - | 233 | 50.59% |
IPG220819C00029000 | 2022-08-11 10:50AM EDT | 29.00 | 1.72 | 1.40 | 2.40 | +1.07 | +164.62% | 1 | 61 | 61.62% |
IPG220819C00030000 | 2022-08-11 1:21PM EDT | 30.00 | 0.74 | 0.70 | 0.85 | +0.49 | +196.00% | 1 | 179 | 36.33% |
IPG220819C00031000 | 2022-08-11 2:18PM EDT | 31.00 | 0.29 | 0.25 | 0.40 | +0.19 | +190.00% | 22 | 731 | 36.91% |
IPG220819C00032000 | 2022-08-10 2:20PM EDT | 32.00 | 0.05 | 0.05 | 0.45 | -0.20 | -80.00% | 1 | 60 | 58.40% |
IPG220819C00033000 | 2022-07-22 10:00AM EDT | 33.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 18 | 54.39% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IPG220819P00020000 | 2022-07-20 3:16PM EDT | 20.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 17 | 198.24% |
IPG220819P00022000 | 2022-07-20 1:09PM EDT | 22.00 | 0.41 | 0.00 | 0.90 | 0.00 | - | - | 1 | 189.84% |
IPG220819P00023000 | 2022-07-27 10:17AM EDT | 23.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 109.38% |
IPG220819P00024000 | 2022-07-26 12:50PM EDT | 24.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 4 | 95.31% |
IPG220819P00025000 | 2022-08-10 10:15AM EDT | 25.00 | 0.08 | 0.00 | 0.90 | -0.02 | -20.00% | 3 | 7 | 131.84% |
IPG220819P00026000 | 2022-08-09 3:58PM EDT | 26.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 20 | 69 | 166.02% |
IPG220819P00027000 | 2022-07-29 1:37PM EDT | 27.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | - | 28 | 85.94% |
IPG220819P00028000 | 2022-08-02 3:32PM EDT | 28.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 3 | 795 | 64.06% |
IPG220819P00029000 | 2022-08-01 11:36AM EDT | 29.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | - | 15 | 38.48% |
IPG220819P00030000 | 2022-08-10 10:15AM EDT | 30.00 | 0.81 | 0.30 | 0.40 | +0.13 | +19.12% | 3 | 8 | 31.74% |
IPG220819P00031000 | 2022-08-03 2:01PM EDT | 31.00 | 1.25 | 0.80 | 0.90 | 0.00 | - | 2 | 2 | 29.00% |
IPG220819P00033000 | 2022-08-01 9:52AM EDT | 33.00 | 3.50 | 2.40 | 3.50 | 0.00 | - | - | 1 | 64.45% |