Advertisement
Advertisement
U.S. markets open in 9 hours 23 minutes
S&P Futures
4,091.25 +11.25 (+0.28%) Dow Futures
33,101.00 +57.00 (+0.17%) Nasdaq Futures
13,129.00 +47.00 (+0.36%) Russell 2000 Futures
1,784.30 +4.20 (+0.24%) Crude Oil
74.34 -0.03 (-0.04%) Gold
1,999.00 +1.30 (+0.07%)
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC230421C00003000 | 2023-02-24 2:55PM EDT | 3.00 | 6.48 | 3.60 | 5.30 | 0.00 | - | 1 | 1 | 369.53% |
| LC230421C00005000 | 2023-03-24 11:24AM EDT | 5.00 | 2.01 | 1.90 | 2.45 | 0.00 | - | 1 | 13 | 114.06% |
| LC230421C00006000 | 2023-03-30 1:16PM EDT | 6.00 | 1.20 | 1.15 | 1.25 | +0.13 | +12.15% | 5 | 27 | 72.66% |
| LC230421C00007000 | 2023-03-30 2:52PM EDT | 7.00 | 0.45 | 0.45 | 0.50 | -0.05 | -10.00% | 68 | 717 | 62.11% |
| LC230421C00008000 | 2023-03-30 2:12PM EDT | 8.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 9 | 665 | 64.06% |
| LC230421C00009000 | 2023-03-29 12:48PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 598 | 69.53% |
| LC230421C00010000 | 2023-03-22 10:43AM EDT | 10.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 1,818 | 78.91% |
| LC230421C00011000 | 2023-03-21 3:43PM EDT | 11.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 388 | 148.05% |
| LC230421C00012000 | 2023-03-27 12:57PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 365 | 110.94% |
| LC230421C00013000 | 2023-03-20 12:55PM EDT | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 89 | 123.44% |
| LC230421C00014000 | 2023-03-15 2:02PM EDT | 14.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 84 | 217.58% |
| LC230421C00015000 | 2023-02-15 12:34PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 116 | 146.88% |
| LC230421C00016000 | 2023-02-27 10:30AM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 25 | 175.00% |
| LC230421C00017000 | 2023-02-21 3:04PM EDT | 17.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 11 | 35 | 256.25% |
| LC230421C00018000 | 2022-11-11 12:35PM EDT | 18.00 | 0.37 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 260.55% |
| LC230421C00019000 | 2022-11-10 4:19PM EDT | 19.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 24 | 19 | 228.13% |
| LC230421C00020000 | 2022-10-28 10:52AM EDT | 20.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 246.88% |
| LC230421C00021000 | 2022-12-23 11:28AM EDT | 21.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 218.75% |
| LC230421C00022000 | 2023-01-19 1:16PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 203.13% |
| LC230421C00023000 | 2022-10-24 3:45PM EDT | 23.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 260.16% |
| LC230421C00024000 | 2022-09-29 3:31PM EDT | 24.00 | 0.33 | 0.00 | 0.45 | 0.00 | - | - | 1 | 312.50% |
| LC230421C00025000 | 2022-10-24 9:30AM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 25 | 55 | 50.00% |
| LC230421C00030000 | 2022-09-14 11:03AM EDT | 30.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 20 | 20 | 357.81% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC230421P00003000 | 2023-03-17 12:08PM EDT | 3.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 325.00% |
| LC230421P00004000 | 2023-03-13 10:12AM EDT | 4.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | - | 1 | 233.98% |
| LC230421P00005000 | 2023-03-27 3:44PM EDT | 5.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 74 | 99.22% |
| LC230421P00006000 | 2023-03-30 11:23AM EDT | 6.00 | 0.09 | 0.05 | 0.10 | -0.09 | -50.00% | 1 | 207 | 64.06% |
| LC230421P00007000 | 2023-03-30 11:42AM EDT | 7.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 1,238 | 57.03% |
| LC230421P00008000 | 2023-03-29 2:50PM EDT | 8.00 | 1.00 | 1.00 | 1.30 | 0.00 | - | 20 | 1,534 | 79.69% |
| LC230421P00009000 | 2023-03-24 9:36AM EDT | 9.00 | 2.50 | 1.85 | 2.15 | 0.00 | - | 1 | 684 | 81.25% |
| LC230421P00010000 | 2023-03-13 2:23PM EDT | 10.00 | 2.63 | 2.45 | 3.60 | 0.00 | - | 6 | 270 | 111.72% |
| LC230421P00011000 | 2023-02-17 12:20PM EDT | 11.00 | 1.55 | 3.00 | 4.80 | 0.00 | - | 2 | 41 | 273.83% |
| LC230421P00012000 | 2023-03-15 9:30AM EDT | 12.00 | 5.00 | 4.10 | 5.80 | 0.00 | - | 1 | 1 | 120.31% |
| LC230421P00013000 | 2023-03-23 10:46AM EDT | 13.00 | 6.15 | 5.40 | 6.60 | 0.00 | - | 2 | 13 | 157.03% |
| LC230421P00014000 | 2022-10-28 12:44PM EDT | 14.00 | 3.94 | 3.80 | 4.00 | 0.00 | - | 7 | 0 | 0.00% |
| LC230421P00015000 | 2022-10-17 10:29AM EDT | 15.00 | 4.33 | 4.80 | 5.10 | 0.00 | - | 5 | 6 | 0.00% |
| LC230421P00016000 | 2022-10-26 9:58AM EDT | 16.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LC230421P00020000 | 2022-12-29 4:02PM EDT | 20.00 | 11.30 | 10.00 | 10.40 | 0.00 | - | 4 | 0 | 0.00% |
| LC230421P00030000 | 2023-01-26 1:23PM EDT | 30.00 | 20.90 | 19.50 | 21.20 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
