Advertisement
Advertisement
U.S. markets open in 23 minutes
S&P Futures
4,053.00 -31.25 (-0.77%) Dow Futures
33,897.00 -149.00 (-0.44%) Nasdaq Futures
12,089.75 -132.50 (-1.08%) Russell 2000 Futures
1,901.90 -17.60 (-0.92%) Crude Oil
78.07 -1.61 (-2.02%) Gold
1,945.20 -0.40 (-0.02%)
At close: 04:00PM EST
Pre-Market:
Advertisement
Advertisement
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPI230317C00020000 | 2023-01-20 3:17PM EST | 20.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 100 | 122 | 0.00% |
| IPI230317C00025000 | 2022-11-30 2:14PM EST | 25.00 | 12.00 | 5.50 | 6.00 | 0.00 | - | 5 | 5 | 0.00% |
| IPI230317C00027000 | 2023-01-25 3:49PM EST | 27.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| IPI230317C00028000 | 2023-01-11 9:30AM EST | 28.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IPI230317C00029000 | 2023-01-25 2:28PM EST | 29.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IPI230317C00030000 | 2023-01-26 3:10PM EST | 30.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 27 | 43 | 0.00% |
| IPI230317C00031000 | 2023-01-25 2:16PM EST | 31.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| IPI230317C00032000 | 2023-01-26 10:46AM EST | 32.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| IPI230317C00033000 | 2023-01-26 3:59PM EST | 33.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 1.56% |
| IPI230317C00034000 | 2023-01-25 2:05PM EST | 34.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 3.13% |
| IPI230317C00035000 | 2023-01-27 11:12AM EST | 35.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 6.25% |
| IPI230317C00036000 | 2023-01-26 2:47PM EST | 36.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| IPI230317C00037000 | 2023-01-26 3:57PM EST | 37.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 12.50% |
| IPI230317C00038000 | 2023-01-26 9:51AM EST | 38.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| IPI230317C00039000 | 2023-01-26 11:34AM EST | 39.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| IPI230317C00040000 | 2023-01-26 3:51PM EST | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 12.50% |
| IPI230317C00041000 | 2023-01-03 10:51AM EST | 41.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 63 | 12.50% |
| IPI230317C00042000 | 2023-01-27 10:14AM EST | 42.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 45 | 12.50% |
| IPI230317C00043000 | 2023-01-18 9:50AM EST | 43.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| IPI230317C00044000 | 2023-01-25 1:52PM EST | 44.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 31 | 60 | 25.00% |
| IPI230317C00045000 | 2023-01-27 9:30AM EST | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 25.00% |
| IPI230317C00046000 | 2022-12-20 9:30AM EST | 46.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| IPI230317C00047000 | 2023-01-25 1:55PM EST | 47.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 164 | 187 | 25.00% |
| IPI230317C00048000 | 2022-12-09 3:59PM EST | 48.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 77.05% |
| IPI230317C00049000 | 2022-11-16 9:51AM EST | 49.00 | 2.45 | 0.00 | 1.00 | 0.00 | - | 5 | 34 | 85.84% |
| IPI230317C00050000 | 2023-01-23 11:15AM EST | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 25.00% |
| IPI230317C00055000 | 2023-01-26 1:08PM EST | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 318 | 25.00% |
| IPI230317C00060000 | 2023-01-03 9:30AM EST | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 232 | 50.00% |
| IPI230317C00065000 | 2023-01-27 10:11AM EST | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 63 | 50.00% |
| IPI230317C00070000 | 2023-01-17 3:58PM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| IPI230317C00075000 | 2022-09-14 1:54PM EST | 75.00 | 2.30 | 0.85 | 1.40 | 0.00 | - | 5 | 19 | 170.21% |
| IPI230317C00080000 | 2023-01-23 1:54PM EST | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 50.00% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPI230317P00015000 | 2023-01-09 12:18PM EST | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| IPI230317P00020000 | 2022-12-22 10:35AM EST | 20.00 | 0.50 | 0.10 | 0.50 | 0.00 | - | 6 | 116 | 94.53% |
| IPI230317P00022000 | 2023-01-26 1:46PM EST | 22.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| IPI230317P00023000 | 2023-01-25 11:55AM EST | 23.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| IPI230317P00024000 | 2023-01-24 2:00PM EST | 24.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 25.00% |
| IPI230317P00025000 | 2023-01-25 11:38AM EST | 25.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 214 | 12.50% |
| IPI230317P00026000 | 2023-01-23 2:35PM EST | 26.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 67 | 12.50% |
| IPI230317P00027000 | 2023-01-25 10:37AM EST | 27.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| IPI230317P00028000 | 2023-01-27 10:47AM EST | 28.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
| IPI230317P00029000 | 2023-01-25 9:30AM EST | 29.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| IPI230317P00030000 | 2023-01-23 3:46PM EST | 30.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 218 | 6.25% |
| IPI230317P00031000 | 2023-01-23 3:44PM EST | 31.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 3.13% |
| IPI230317P00032000 | 2023-01-24 2:40PM EST | 32.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 152 | 0.78% |
| IPI230317P00033000 | 2022-12-12 2:06PM EST | 33.00 | 3.75 | 4.40 | 4.90 | 0.00 | - | 1 | 30 | 92.82% |
| IPI230317P00034000 | 2023-01-17 3:13PM EST | 34.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| IPI230317P00035000 | 2023-01-27 3:42PM EST | 35.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 11 | 205 | 0.00% |
| IPI230317P00036000 | 2023-01-27 10:11AM EST | 36.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| IPI230317P00037000 | 2023-01-24 1:09PM EST | 37.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| IPI230317P00038000 | 2023-01-24 1:09PM EST | 38.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IPI230317P00039000 | 2023-01-24 1:08PM EST | 39.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| IPI230317P00040000 | 2023-01-24 1:08PM EST | 40.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| IPI230317P00041000 | 2023-01-20 9:54AM EST | 41.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| IPI230317P00042000 | 2022-11-22 1:56PM EST | 42.00 | 8.97 | 13.10 | 13.80 | 0.00 | - | 5 | 7 | 146.92% |
| IPI230317P00043000 | 2022-10-18 12:57PM EST | 43.00 | 7.40 | 9.50 | 10.50 | 0.00 | - | 3 | 3 | 0.00% |
| IPI230317P00044000 | 2023-01-24 1:12PM EST | 44.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| IPI230317P00045000 | 2023-01-06 2:28PM EST | 45.00 | 15.29 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| IPI230317P00046000 | 2022-09-28 2:40PM EST | 46.00 | 10.60 | 7.40 | 8.20 | 0.00 | - | 1 | 2 | 0.00% |
| IPI230317P00047000 | 2022-08-23 12:43PM EST | 47.00 | 8.88 | 10.70 | 11.40 | 0.00 | - | 2 | 2 | 0.00% |
| IPI230317P00049000 | 2022-12-05 12:01PM EST | 49.00 | 14.69 | 20.50 | 21.40 | 0.00 | - | 7 | 0 | 188.53% |
| IPI230317P00050000 | 2022-12-28 10:24AM EST | 50.00 | 21.94 | 17.20 | 18.10 | 0.00 | - | 3 | 5 | 86.91% |
| IPI230317P00055000 | 2022-12-22 10:08AM EST | 55.00 | 26.50 | 23.20 | 24.20 | 0.00 | - | 10 | 0 | 124.27% |
| IPI230317P00060000 | 2022-12-13 11:00AM EST | 60.00 | 26.40 | 27.30 | 28.30 | 0.00 | - | 15 | 0 | 91.02% |
| IPI230317P00065000 | 2022-11-08 1:50PM EST | 65.00 | 29.10 | 29.90 | 31.30 | 0.00 | - | 20 | 0 | 0.00% |
| IPI230317P00070000 | 2022-08-26 2:14PM EST | 70.00 | 20.10 | 31.40 | 33.40 | 0.00 | - | 10 | 10 | 0.00% |
| IPI230317P00075000 | 2022-10-04 10:32AM EST | 75.00 | 33.30 | 39.20 | 41.60 | 0.00 | - | 4 | 4 | 0.00% |
| IPI230317P00080000 | 2022-11-29 12:59PM EST | 80.00 | 45.50 | 50.80 | 51.90 | 0.00 | - | 1 | 0 | 255.08% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
