Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
OMC230217C00070000 | 2023-01-03 12:27PM EST | 70.00 | 13.30 | 14.50 | 17.60 | 0.00 | - | 1 | 0 | 70.22% |
OMC230217C00072500 | 2023-01-18 12:14PM EST | 72.50 | 10.55 | 13.00 | 14.90 | 0.00 | - | 3 | 8 | 70.02% |
OMC230217C00075000 | 2023-01-24 1:21PM EST | 75.00 | 11.60 | 10.30 | 11.60 | 0.00 | - | 5 | 65 | 62.87% |
OMC230217C00077500 | 2023-01-20 3:58PM EST | 77.50 | 7.55 | 8.10 | 8.90 | 0.00 | - | 23 | 375 | 49.00% |
OMC230217C00080000 | 2023-01-24 10:19AM EST | 80.00 | 6.40 | 5.80 | 6.70 | 0.00 | - | 4 | 54 | 43.46% |
OMC230217C00082500 | 2023-01-27 3:58PM EST | 82.50 | 4.37 | 4.20 | 4.50 | -0.13 | -2.89% | 4 | 519 | 36.13% |
OMC230217C00085000 | 2023-01-26 10:32AM EST | 85.00 | 4.10 | 2.65 | 2.85 | 0.00 | - | 4 | 201 | 33.25% |
OMC230217C00087500 | 2023-01-27 2:19PM EST | 87.50 | 1.47 | 1.40 | 1.60 | -0.53 | -26.50% | 2 | 356 | 30.96% |
OMC230217C00090000 | 2023-01-26 2:46PM EST | 90.00 | 0.95 | 0.65 | 0.75 | 0.00 | - | 501 | 552 | 28.74% |
OMC230217C00092500 | 2023-01-27 3:32PM EST | 92.50 | 0.34 | 0.20 | 0.55 | -0.06 | -15.00% | 4 | 34 | 32.86% |
OMC230217C00095000 | 2023-01-25 12:06PM EST | 95.00 | 0.21 | 0.00 | 0.90 | 0.00 | - | 1 | 219 | 46.73% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
OMC230217P00060000 | 2022-12-20 11:05AM EST | 60.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 10 | 154.35% |
OMC230217P00065000 | 2022-12-16 3:17PM EST | 65.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 68.46% |
OMC230217P00070000 | 2023-01-20 10:54AM EST | 70.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 23 | 57.91% |
OMC230217P00072500 | 2023-01-23 12:16PM EST | 72.50 | 0.20 | 0.10 | 0.75 | 0.00 | - | 1 | 22 | 51.37% |
OMC230217P00075000 | 2023-01-25 1:06PM EST | 75.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 1 | 36 | 40.92% |
OMC230217P00077500 | 2023-01-26 10:23AM EST | 77.50 | 0.35 | 0.35 | 0.45 | 0.00 | - | 4 | 4,350 | 35.40% |
OMC230217P00080000 | 2023-01-25 10:26AM EST | 80.00 | 0.75 | 0.15 | 0.80 | 0.00 | - | 1 | 193 | 33.45% |
OMC230217P00082500 | 2023-01-27 1:41PM EST | 82.50 | 1.30 | 1.15 | 1.40 | +0.20 | +18.18% | 18 | 37 | 31.81% |
OMC230217P00085000 | 2023-01-27 3:59PM EST | 85.00 | 2.20 | 2.10 | 2.30 | +0.45 | +25.71% | 17 | 147 | 29.93% |
OMC230217P00087500 | 2023-01-27 10:53AM EST | 87.50 | 3.49 | 3.40 | 3.60 | +0.29 | +9.06% | 1 | 40 | 28.13% |