Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUM240405C00002500 | 2024-03-26 12:47PM EDT | 2.50 | 6.00 | 5.30 | 5.80 | 0.00 | - | 4 | 0 | 653.13% |
RUM240405C00003500 | 2024-03-27 9:46AM EDT | 3.50 | 4.93 | 4.30 | 4.80 | 0.00 | - | 1 | 0 | 484.38% |
RUM240405C00004000 | 2024-03-27 9:35AM EDT | 4.00 | 4.80 | 3.70 | 4.30 | 0.00 | - | 3 | 3 | 419.53% |
RUM240405C00004500 | 2024-03-22 10:41AM EDT | 4.50 | 2.98 | 2.75 | 3.80 | 0.00 | - | 10 | 10 | 362.50% |
RUM240405C00005000 | 2024-03-28 9:30AM EDT | 5.00 | 3.20 | 2.85 | 3.30 | -0.27 | -7.78% | 1 | 1 | 310.94% |
RUM240405C00005500 | 2024-03-27 1:16PM EDT | 5.50 | 2.97 | 2.35 | 2.75 | 0.00 | - | 1 | 2 | 241.41% |
RUM240405C00006000 | 2024-03-28 10:01AM EDT | 6.00 | 2.10 | 2.00 | 2.25 | -0.60 | -22.22% | 23 | 34 | 137.50% |
RUM240405C00006500 | 2024-03-28 3:45PM EDT | 6.50 | 1.45 | 1.55 | 1.70 | -0.48 | -24.87% | 21 | 220 | 107.81% |
RUM240405C00007000 | 2024-03-28 1:45PM EDT | 7.00 | 1.35 | 1.10 | 1.25 | -0.20 | -12.90% | 36 | 154 | 98.83% |
RUM240405C00007500 | 2024-03-28 3:32PM EDT | 7.50 | 0.80 | 0.75 | 0.85 | -0.50 | -38.46% | 211 | 756 | 98.44% |
RUM240405C00008000 | 2024-03-28 3:59PM EDT | 8.00 | 0.50 | 0.50 | 0.55 | -0.50 | -50.00% | 875 | 1,172 | 101.95% |
RUM240405C00008500 | 2024-03-28 3:59PM EDT | 8.50 | 0.28 | 0.25 | 0.35 | -0.52 | -65.00% | 861 | 1,043 | 98.44% |
RUM240405C00009000 | 2024-03-28 3:58PM EDT | 9.00 | 0.17 | 0.15 | 0.20 | -0.44 | -72.13% | 561 | 1,845 | 100.78% |
RUM240405C00009500 | 2024-03-28 3:46PM EDT | 9.50 | 0.12 | 0.10 | 0.15 | -0.33 | -73.33% | 135 | 375 | 111.72% |
RUM240405C00010000 | 2024-03-28 3:38PM EDT | 10.00 | 0.05 | 0.05 | 0.10 | -0.30 | -85.71% | 236 | 704 | 114.06% |
RUM240405C00010500 | 2024-03-28 3:26PM EDT | 10.50 | 0.05 | 0.05 | 0.10 | -0.25 | -83.33% | 61 | 147 | 132.03% |
RUM240405C00011000 | 2024-03-28 11:42AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | -0.16 | -76.19% | 521 | 166 | 117.19% |
RUM240405C00011500 | 2024-03-28 10:41AM EDT | 11.50 | 0.08 | 0.00 | 0.05 | -0.12 | -60.00% | 8 | 52 | 131.25% |
RUM240405C00012000 | 2024-03-28 1:58PM EDT | 12.00 | 0.10 | 0.00 | 0.05 | -0.07 | -41.18% | 4 | 531 | 143.75% |
RUM240405C00012500 | 2024-03-28 9:38AM EDT | 12.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 121 | 175.00% |
RUM240405C00013000 | 2024-03-27 12:34PM EDT | 13.00 | 0.12 | 0.00 | 0.65 | 0.00 | - | 10 | 16 | 300.00% |
RUM240405C00013500 | 2024-03-27 3:35PM EDT | 13.50 | 0.15 | 0.00 | 0.25 | +0.05 | +50.00% | 1 | 129 | 241.41% |
RUM240405C00014000 | 2024-03-27 3:37PM EDT | 14.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 15 | 165 | 226.56% |
RUM240405C00014500 | 2024-03-27 9:36AM EDT | 14.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 195.31% |
RUM240405C00015000 | 2024-03-27 3:55PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 145 | 137 | 204.69% |
RUM240405C00017000 | 2024-03-27 1:44PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 264.06% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUM240405P00003000 | 2024-03-08 10:30AM EDT | 3.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 40 | 456.25% |
RUM240405P00004000 | 2024-03-28 9:30AM EDT | 4.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 3 | 10 | 315.63% |
RUM240405P00005000 | 2024-03-28 11:00AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 721 | 27 | 207.81% |
RUM240405P00005500 | 2024-03-28 2:16PM EDT | 5.50 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 326 | 232 | 173.44% |
RUM240405P00006000 | 2024-03-28 12:15PM EDT | 6.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 395 | 303 | 121.88% |
RUM240405P00006500 | 2024-03-28 3:26PM EDT | 6.50 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 325 | 96 | 123.44% |
RUM240405P00007000 | 2024-03-28 3:59PM EDT | 7.00 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 519 | 441 | 109.38% |
RUM240405P00007500 | 2024-03-28 3:57PM EDT | 7.50 | 0.25 | 0.25 | 0.30 | -0.15 | -37.50% | 418 | 176 | 111.72% |
RUM240405P00008000 | 2024-03-28 3:57PM EDT | 8.00 | 0.55 | 0.45 | 0.50 | -0.05 | -8.33% | 394 | 430 | 108.20% |
RUM240405P00008500 | 2024-03-28 3:57PM EDT | 8.50 | 0.80 | 0.75 | 0.85 | -0.15 | -15.79% | 1,077 | 231 | 115.63% |
RUM240405P00009000 | 2024-03-28 3:45PM EDT | 9.00 | 1.25 | 1.10 | 1.25 | +0.02 | +1.63% | 159 | 48 | 120.70% |
RUM240405P00009500 | 2024-03-28 11:47AM EDT | 9.50 | 1.65 | 1.50 | 1.70 | +0.05 | +3.12% | 208 | 22 | 127.73% |
RUM240405P00010000 | 2024-03-28 10:45AM EDT | 10.00 | 1.73 | 2.00 | 2.15 | -0.32 | -15.61% | 57 | 34 | 142.97% |
RUM240405P00011000 | 2024-03-28 1:45PM EDT | 11.00 | 2.80 | 2.80 | 3.20 | -0.05 | -1.75% | 36 | 36 | 150.78% |
RUM240405P00011500 | 2024-03-26 11:39AM EDT | 11.50 | 3.60 | 3.30 | 3.70 | 0.00 | - | 1 | 1 | 166.41% |
RUM240405P00012000 | 2024-03-28 3:37PM EDT | 12.00 | 3.90 | 3.70 | 4.20 | +0.06 | +1.56% | 204 | 204 | 148.44% |
RUM240405P00014000 | 2024-03-28 9:40AM EDT | 14.00 | 4.10 | 5.70 | 6.20 | -1.58 | -27.82% | 1 | 1 | 190.63% |