Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RACE240322C00195000 | 2024-02-09 3:42PM EDT | 195.00 | 199.61 | 224.40 | 228.40 | 0.00 | - | - | 10 | 0.00% |
RACE240322C00330000 | 2024-02-02 12:41PM EDT | 330.00 | 48.15 | 94.00 | 98.70 | 0.00 | - | 2 | 2 | 168.99% |
RACE240322C00355000 | 2024-02-26 4:56PM EDT | 355.00 | 66.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RACE240322C00360000 | 2024-03-15 11:35AM EDT | 360.00 | 64.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
RACE240322C00370000 | 2024-02-09 2:19PM EDT | 370.00 | 26.62 | 50.00 | 53.90 | 0.00 | - | - | 1 | 0.00% |
RACE240322C00375000 | 2024-02-08 3:46PM EDT | 375.00 | 18.20 | 45.00 | 48.90 | 0.00 | - | - | 2 | 0.00% |
RACE240322C00380000 | 2024-02-27 4:15PM EDT | 380.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
RACE240322C00390000 | 2024-02-20 11:57AM EDT | 390.00 | 11.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
RACE240322C00400000 | 2024-02-21 11:46AM EDT | 400.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
RACE240322C00410000 | 2024-03-06 2:41PM EDT | 410.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
RACE240322C00412500 | 2024-03-07 10:30AM EDT | 412.50 | 12.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RACE240322C00415000 | 2024-03-18 11:48AM EDT | 415.00 | 13.28 | 0.00 | 0.00 | +2.43 | +22.40% | 1 | 0 | 0.00% |
RACE240322C00417500 | 2024-03-12 10:37AM EDT | 417.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
RACE240322C00420000 | 2024-03-18 10:08AM EDT | 420.00 | 9.00 | 0.00 | 0.00 | +1.41 | +18.58% | 1 | 0 | 0.00% |
RACE240322C00422500 | 2024-03-18 9:33AM EDT | 422.50 | 8.12 | 0.00 | 0.00 | +2.12 | +35.33% | 2 | 0 | 0.00% |
RACE240322C00425000 | 2024-03-18 10:18AM EDT | 425.00 | 6.04 | 0.00 | 0.00 | +1.17 | +24.02% | 20 | 0 | 0.00% |
RACE240322C00427500 | 2024-03-18 11:48AM EDT | 427.50 | 4.40 | 0.00 | 0.00 | +1.38 | +45.70% | 1 | 0 | 0.78% |
RACE240322C00430000 | 2024-03-18 3:46PM EDT | 430.00 | 3.40 | 0.00 | 0.00 | +0.50 | +17.24% | 16 | 0 | 1.56% |
RACE240322C00432500 | 2024-03-18 3:42PM EDT | 432.50 | 2.46 | - | - | +2.46 | - | - | - | 0.00% |
RACE240322C00435000 | 2024-03-18 2:56PM EDT | 435.00 | 2.40 | 0.00 | 0.00 | +1.00 | +71.43% | 11 | 0 | 3.13% |
RACE240322C00437500 | 2024-03-18 2:50PM EDT | 437.50 | 1.50 | 0.00 | 0.00 | +0.25 | +20.00% | 4 | 0 | 6.25% |
RACE240322C00440000 | 2024-03-18 10:17AM EDT | 440.00 | 1.00 | 0.00 | 0.00 | +0.30 | +42.86% | 1 | 0 | 6.25% |
RACE240322C00445000 | 2024-03-15 3:43PM EDT | 445.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
RACE240322C00450000 | 2024-02-21 2:26PM EDT | 450.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
RACE240322C00455000 | 2024-02-28 2:15PM EDT | 455.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
RACE240322C00470000 | 2024-03-18 3:32PM EDT | 470.00 | 0.05 | - | - | +0.05 | - | - | - | 0.00% |
RACE240322C00475000 | 2024-03-18 3:33PM EDT | 475.00 | 0.05 | - | - | +0.05 | - | - | - | 0.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RACE240322P00295000 | 2024-02-12 12:38PM EDT | 295.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 166.02% |
RACE240322P00320000 | 2024-02-12 12:38PM EDT | 320.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 133.40% |
RACE240322P00330000 | 2024-02-02 10:31AM EDT | 330.00 | 1.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 121.00% |
RACE240322P00340000 | 2024-02-05 4:08PM EDT | 340.00 | 2.15 | 0.00 | 0.75 | 0.00 | - | - | 0 | 108.69% |
RACE240322P00345000 | 2024-02-01 4:00PM EDT | 345.00 | 1.89 | 0.00 | 2.15 | 0.00 | - | - | 3 | 124.22% |
RACE240322P00350000 | 2024-02-28 11:16AM EDT | 350.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
RACE240322P00360000 | 2024-03-05 2:24PM EDT | 360.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
RACE240322P00365000 | 2024-02-21 11:40AM EDT | 365.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
RACE240322P00370000 | 2024-02-21 11:40AM EDT | 370.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
RACE240322P00375000 | 2024-02-21 10:30AM EDT | 375.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
RACE240322P00380000 | 2024-03-15 3:47PM EDT | 380.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
RACE240322P00385000 | 2024-03-18 10:21AM EDT | 385.00 | 0.05 | 0.00 | 0.00 | -2.20 | -97.78% | 1 | 0 | 25.00% |
RACE240322P00390000 | 2024-03-18 10:21AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | -0.24 | -82.76% | 2 | 0 | 25.00% |
RACE240322P00395000 | 2024-03-07 4:26PM EDT | 395.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
RACE240322P00400000 | 2024-03-14 9:59AM EDT | 400.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
RACE240322P00402500 | 2024-03-04 10:30AM EDT | 402.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
RACE240322P00405000 | 2024-03-13 3:57PM EDT | 405.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
RACE240322P00410000 | 2024-03-15 3:47PM EDT | 410.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
RACE240322P00412500 | 2024-03-18 9:42AM EDT | 412.50 | 0.67 | 0.00 | 0.00 | -0.73 | -52.14% | 1 | 0 | 6.25% |
RACE240322P00415000 | 2024-03-18 9:57AM EDT | 415.00 | 1.45 | 0.00 | 0.00 | -0.40 | -21.62% | 1 | 0 | 6.25% |
RACE240322P00417500 | 2024-03-18 3:52PM EDT | 417.50 | 1.40 | 0.00 | 0.00 | -1.50 | -51.72% | 2 | 0 | 6.25% |
RACE240322P00420000 | 2024-03-18 9:57AM EDT | 420.00 | 2.70 | 0.00 | 0.00 | -0.65 | -19.40% | 1 | 0 | 3.13% |
RACE240322P00422500 | 2024-03-15 3:59PM EDT | 422.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
RACE240322P00425000 | 2024-03-18 10:40AM EDT | 425.00 | 3.80 | 0.00 | 0.00 | -2.00 | -34.48% | 14 | 0 | 0.78% |
RACE240322P00427500 | 2024-03-18 3:31PM EDT | 427.50 | 4.20 | - | - | +4.20 | - | - | - | 0.00% |
RACE240322P00435000 | 2024-03-15 3:21PM EDT | 435.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |