Advertisement
Advertisement
U.S. Markets open in 4 hrs
S&P Futures
4,072.50 +15.00 (+0.37%) Dow Futures
33,038.00 +135.00 (+0.41%) Nasdaq Futures
12,998.50 +33.50 (+0.26%) Russell 2000 Futures
1,793.60 +9.30 (+0.52%) Crude Oil
73.61 +0.64 (+0.88%) Gold
1,985.20 +0.70 (+0.04%)
At close: 04:00PM EDT
Pre-Market:
Advertisement
Advertisement
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240119C00005000 | 2023-02-24 12:53PM EDT | 5.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI240119C00008000 | 2023-03-22 11:13AM EDT | 8.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI240119C00010000 | 2023-03-22 1:18PM EDT | 10.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI240119C00013000 | 2023-03-24 11:31AM EDT | 13.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI240119C00015000 | 2023-03-28 9:56AM EDT | 15.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240119C00017000 | 2023-03-28 1:48PM EDT | 17.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240119C00020000 | 2023-03-29 2:00PM EDT | 20.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240119C00023000 | 2023-03-28 11:36AM EDT | 23.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LI240119C00025000 | 2023-03-29 1:42PM EDT | 25.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.20% |
| LI240119C00028000 | 2023-03-28 3:50PM EDT | 28.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 3.13% |
| LI240119C00030000 | 2023-03-29 12:34PM EDT | 30.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| LI240119C00032000 | 2023-03-28 10:51AM EDT | 32.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LI240119C00035000 | 2023-03-29 2:37PM EDT | 35.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LI240119C00037000 | 2023-03-27 1:13PM EDT | 37.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LI240119C00040000 | 2023-03-29 3:15PM EDT | 40.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LI240119C00042000 | 2023-03-28 3:14PM EDT | 42.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LI240119C00045000 | 2023-03-28 3:27PM EDT | 45.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| LI240119C00047000 | 2023-03-29 3:59PM EDT | 47.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LI240119C00050000 | 2023-03-22 9:41AM EDT | 50.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| LI240119C00055000 | 2023-03-23 11:27AM EDT | 55.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| LI240119C00060000 | 2023-03-27 2:38PM EDT | 60.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240119P00003000 | 2023-03-29 10:49AM EDT | 3.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LI240119P00005000 | 2023-03-28 12:38PM EDT | 5.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| LI240119P00008000 | 2023-03-28 12:13PM EDT | 8.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LI240119P00010000 | 2023-03-27 3:09PM EDT | 10.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LI240119P00013000 | 2023-03-28 10:14AM EDT | 13.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LI240119P00015000 | 2023-03-29 11:28AM EDT | 15.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LI240119P00017000 | 2023-03-29 10:45AM EDT | 17.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LI240119P00020000 | 2023-03-29 2:56PM EDT | 20.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| LI240119P00023000 | 2023-03-29 3:26PM EDT | 23.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LI240119P00025000 | 2023-03-22 3:09PM EDT | 25.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 0.00% |
| LI240119P00028000 | 2023-03-28 3:13PM EDT | 28.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| LI240119P00030000 | 2023-03-29 11:12AM EDT | 30.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| LI240119P00032000 | 2023-03-24 3:56PM EDT | 32.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240119P00035000 | 2023-03-24 12:36PM EDT | 35.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LI240119P00037000 | 2023-03-23 1:58PM EDT | 37.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI240119P00040000 | 2023-03-23 10:55AM EDT | 40.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LI240119P00042000 | 2023-03-22 1:20PM EDT | 42.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI240119P00045000 | 2023-03-23 9:49AM EDT | 45.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240119P00047000 | 2023-02-24 10:45AM EDT | 47.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI240119P00050000 | 2022-07-25 11:49AM EDT | 50.00 | 20.20 | 20.50 | 20.65 | 0.00 | - | - | 675 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
