Advertisement
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPI231215C00010000 | 2023-11-10 9:30AM EST | 10.00 | 8.70 | 9.20 | 12.00 | 0.00 | - | 1 | 1 | 357.42% |
| IPI231215C00015000 | 2023-11-20 1:19PM EST | 15.00 | 5.30 | 4.20 | 7.00 | 0.00 | - | 1 | 9 | 185.94% |
| IPI231215C00016000 | 2023-06-06 1:37PM EST | 16.00 | 6.27 | 7.90 | 9.70 | 0.00 | - | 3 | 1 | 550.00% |
| IPI231215C00017000 | 2023-11-30 1:01PM EST | 17.00 | 3.10 | 2.00 | 5.00 | 0.00 | - | 3 | 216 | 118.95% |
| IPI231215C00018000 | 2023-11-15 1:31PM EST | 18.00 | 2.65 | 1.30 | 4.00 | 0.00 | - | 3 | 23 | 106.45% |
| IPI231215C00019000 | 2023-11-21 10:58AM EST | 19.00 | 1.16 | 0.00 | 3.00 | 0.00 | - | 1 | 123 | 65.43% |
| IPI231215C00020000 | 2023-11-30 3:13PM EST | 20.00 | 1.05 | 0.50 | 1.00 | 0.00 | - | 1 | 293 | 52.64% |
| IPI231215C00021000 | 2023-12-01 11:46AM EST | 21.00 | 0.75 | 0.15 | 1.00 | 0.00 | - | 2 | 143 | 69.14% |
| IPI231215C00022000 | 2023-12-01 11:17AM EST | 22.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 6 | 179 | 76.76% |
| IPI231215C00023000 | 2023-12-01 11:53AM EST | 23.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 172 | 56.25% |
| IPI231215C00024000 | 2023-11-15 3:33PM EST | 24.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 63 | 108.79% |
| IPI231215C00025000 | 2023-11-30 10:09AM EST | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 368 | 65.63% |
| IPI231215C00026000 | 2023-12-01 10:16AM EST | 26.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 1 | 38 | 182.03% |
| IPI231215C00027000 | 2023-10-30 9:07AM EST | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 86 | 50.00% |
| IPI231215C00028000 | 2023-10-23 1:13PM EST | 28.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 60 | 122.66% |
| IPI231215C00029000 | 2023-11-01 2:45PM EST | 29.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 154.88% |
| IPI231215C00030000 | 2023-11-29 1:25PM EST | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 87 | 107.81% |
| IPI231215C00031000 | 2023-11-02 12:52PM EST | 31.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 5 | 168 | 199.61% |
| IPI231215C00032000 | 2023-11-06 9:54AM EST | 32.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 1 | 49 | 255.08% |
| IPI231215C00033000 | 2023-11-16 1:03PM EST | 33.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 6 | 144 | 265.23% |
| IPI231215C00034000 | 2023-11-02 8:47AM EST | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 39 | 148.44% |
| IPI231215C00035000 | 2023-11-30 12:07PM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 184 | 140.63% |
| IPI231215C00040000 | 2023-10-11 1:53PM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 168.75% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPI231215P00005000 | 2023-06-08 8:56AM EST | 5.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | - | 20 | 519.53% |
| IPI231215P00010000 | 2023-11-03 2:59PM EST | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 29 | 185.94% |
| IPI231215P00013000 | 2023-06-26 12:39PM EST | 13.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 163.28% |
| IPI231215P00014000 | 2023-11-10 9:33AM EST | 14.00 | 0.15 | 0.00 | 1.65 | 0.00 | - | 2 | 75 | 250.39% |
| IPI231215P00015000 | 2023-11-14 11:23AM EST | 15.00 | 0.10 | 0.00 | 1.65 | 0.00 | - | 1 | 22 | 217.58% |
| IPI231215P00016000 | 2023-05-31 11:07AM EST | 16.00 | 2.00 | 0.45 | 1.95 | 0.00 | - | - | 1 | 223.63% |
| IPI231215P00017000 | 2023-11-28 10:40AM EST | 17.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 104 | 66.80% |
| IPI231215P00018000 | 2023-11-29 3:51PM EST | 18.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 23 | 90 | 55.86% |
| IPI231215P00019000 | 2023-11-30 11:32AM EST | 19.00 | 0.30 | 0.15 | 1.85 | 0.00 | - | 2 | 40 | 108.30% |
| IPI231215P00020000 | 2023-11-29 9:38AM EST | 20.00 | 0.80 | 0.45 | 0.75 | 0.00 | - | 1 | 184 | 55.57% |
| IPI231215P00021000 | 2023-11-20 3:57PM EST | 21.00 | 1.80 | 1.10 | 1.50 | 0.00 | - | 2 | 180 | 50.78% |
| IPI231215P00022000 | 2023-12-01 3:36PM EST | 22.00 | 2.00 | 1.25 | 2.25 | +0.70 | +53.85% | 2 | 115 | 66.80% |
| IPI231215P00023000 | 2023-11-22 10:14AM EST | 23.00 | 4.00 | 1.40 | 4.20 | 0.00 | - | 12 | 167 | 164.45% |
| IPI231215P00024000 | 2023-11-27 12:13PM EST | 24.00 | 4.80 | 2.40 | 4.90 | 0.00 | - | 1 | 60 | 159.77% |
| IPI231215P00025000 | 2023-11-24 11:02AM EST | 25.00 | 5.41 | 3.30 | 6.70 | 0.00 | - | 1 | 105 | 71.09% |
| IPI231215P00026000 | 2023-10-11 8:49AM EST | 26.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| IPI231215P00027000 | 2023-09-27 11:02AM EST | 27.00 | 3.50 | 6.40 | 6.80 | 0.00 | - | 6 | 60 | 0.00% |
| IPI231215P00028000 | 2023-09-20 12:35PM EST | 28.00 | 3.50 | 6.80 | 7.30 | 0.00 | - | - | 7 | 0.00% |
| IPI231215P00030000 | 2023-10-20 12:22PM EST | 30.00 | 8.46 | 10.00 | 11.00 | 0.00 | - | 10 | 0 | 203.32% |
| IPI231215P00031000 | 2023-07-31 2:37PM EST | 31.00 | 5.15 | 4.80 | 6.70 | 0.00 | - | 1 | 16 | 0.00% |
| IPI231215P00033000 | 2023-06-27 11:05AM EST | 33.00 | 11.90 | 5.80 | 7.00 | 0.00 | - | 1 | 0 | 0.00% |
| IPI231215P00034000 | 2023-04-27 10:26AM EST | 34.00 | 10.15 | 13.30 | 15.60 | 0.00 | - | - | 0 | 235.94% |
| IPI231215P00035000 | 2023-09-26 2:36PM EST | 35.00 | 10.80 | 14.10 | 14.40 | 0.00 | - | 15 | 0 | 0.00% |
| IPI231215P00040000 | 2023-10-12 10:50AM EST | 40.00 | 18.20 | 21.20 | 22.60 | 0.00 | - | - | 0 | 430.08% |
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.