Advertisement
Advertisement
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN230210C00014000 | 2023-01-04 10:07AM EST | 14.00 | 10.25 | 13.50 | 13.85 | 0.00 | - | - | 1 | 419.92% |
| RUN230210C00015000 | 2023-02-01 10:32AM EST | 15.00 | 10.79 | 11.75 | 12.05 | 0.00 | - | 1 | 0 | 234.38% |
| RUN230210C00019500 | 2023-01-25 1:02PM EST | 19.50 | 4.65 | 7.30 | 7.65 | 0.00 | - | - | 10 | 104.69% |
| RUN230210C00020000 | 2023-01-27 2:29PM EST | 20.00 | 6.05 | 6.85 | 7.10 | 0.00 | - | 2 | 5 | 96.88% |
| RUN230210C00020500 | 2023-01-30 10:00AM EST | 20.50 | 4.60 | 6.40 | 6.60 | 0.00 | - | 1 | 11 | 105.47% |
| RUN230210C00021000 | 2023-01-30 9:59AM EST | 21.00 | 4.15 | 5.85 | 6.10 | 0.00 | - | 1 | 4 | 82.81% |
| RUN230210C00021500 | 2023-01-26 10:54AM EST | 21.50 | 2.28 | 5.35 | 5.60 | 0.00 | - | - | 1 | 76.56% |
| RUN230210C00022000 | 2023-01-31 9:45AM EST | 22.00 | 3.50 | 4.90 | 5.15 | 0.00 | - | 10 | 10 | 89.84% |
| RUN230210C00022500 | 2023-02-01 9:47AM EST | 22.50 | 3.55 | 4.40 | 4.70 | 0.00 | - | 1 | 101 | 87.89% |
| RUN230210C00023000 | 2023-02-01 9:47AM EST | 23.00 | 3.15 | 3.90 | 4.20 | 0.00 | - | 9 | 133 | 79.30% |
| RUN230210C00023500 | 2023-01-27 10:01AM EST | 23.50 | 1.85 | 3.50 | 3.65 | 0.00 | - | 2 | 19 | 75.39% |
| RUN230210C00024000 | 2023-02-03 10:05AM EST | 24.00 | 3.85 | 2.92 | 3.20 | -1.15 | -23.00% | 2 | 64 | 64.06% |
| RUN230210C00024500 | 2023-02-03 3:00PM EST | 24.50 | 2.71 | 2.63 | 2.77 | -1.89 | -41.09% | 1 | 5 | 73.05% |
| RUN230210C00025000 | 2023-02-03 10:27AM EST | 25.00 | 3.04 | 2.24 | 2.40 | -0.71 | -18.93% | 1 | 4,822 | 74.22% |
| RUN230210C00025500 | 2023-02-03 10:29AM EST | 25.50 | 2.60 | 1.89 | 2.05 | -0.67 | -20.49% | 21 | 86 | 75.10% |
| RUN230210C00026000 | 2023-02-03 3:39PM EST | 26.00 | 1.57 | 1.54 | 1.63 | -1.25 | -44.33% | 12 | 188 | 70.70% |
| RUN230210C00026500 | 2023-02-03 3:23PM EST | 26.50 | 1.34 | 1.25 | 1.32 | -1.27 | -48.66% | 6 | 19 | 70.31% |
| RUN230210C00027000 | 2023-02-03 3:37PM EST | 27.00 | 1.02 | 1.01 | 1.04 | -0.93 | -47.69% | 69 | 359 | 70.12% |
| RUN230210C00027500 | 2023-02-03 3:24PM EST | 27.50 | 0.83 | 0.76 | 0.82 | -0.86 | -50.89% | 35 | 55 | 68.95% |
| RUN230210C00028000 | 2023-02-03 3:53PM EST | 28.00 | 0.60 | 0.59 | 0.64 | -0.51 | -45.95% | 97 | 201 | 69.53% |
| RUN230210C00029000 | 2023-02-03 3:43PM EST | 29.00 | 0.35 | 0.30 | 0.37 | -0.42 | -54.55% | 50 | 149 | 68.36% |
| RUN230210C00029500 | 2023-02-03 10:29AM EST | 29.50 | 0.45 | 0.22 | 0.28 | -0.27 | -37.50% | 1 | 37 | 68.95% |
| RUN230210C00030000 | 2023-02-03 3:39PM EST | 30.00 | 0.19 | 0.15 | 0.21 | -0.23 | -54.76% | 48 | 277 | 69.14% |
| RUN230210C00031000 | 2023-02-03 3:37PM EST | 31.00 | 0.10 | 0.09 | 0.12 | -0.27 | -72.97% | 79 | 123 | 71.88% |
| RUN230210C00032000 | 2023-02-03 12:39PM EST | 32.00 | 0.09 | 0.02 | 0.10 | -0.09 | -50.00% | 5 | 50 | 74.22% |
| RUN230210C00033000 | 2023-01-26 3:28PM EST | 33.00 | 0.05 | 0.01 | 0.72 | 0.00 | - | 48 | 86 | 131.64% |
| RUN230210C00034000 | 2023-02-02 11:00AM EST | 34.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 1 | 32 | 145.90% |
| RUN230210C00035000 | 2023-02-01 3:34PM EST | 35.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 1 | 65 | 103.91% |
| RUN230210C00036000 | 2023-02-01 3:08PM EST | 36.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 168.55% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN230210P00016000 | 2022-12-30 3:24PM EST | 16.00 | 0.26 | 0.00 | 0.33 | 0.00 | - | 1 | 1 | 238.28% |
| RUN230210P00017000 | 2023-01-27 10:20AM EST | 17.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 50 | 70 | 143.75% |
| RUN230210P00017500 | 2023-01-30 10:55AM EST | 17.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 170 | 135.94% |
| RUN230210P00018000 | 2023-01-25 12:00PM EST | 18.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 4 | 26 | 128.13% |
| RUN230210P00019000 | 2023-02-01 11:03AM EST | 19.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 67 | 120.31% |
| RUN230210P00019500 | 2023-01-31 9:40AM EST | 19.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 126.56% |
| RUN230210P00020000 | 2023-02-02 10:27AM EST | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 89 | 104.69% |
| RUN230210P00020500 | 2023-01-26 10:54AM EST | 20.50 | 0.51 | 0.01 | 0.03 | 0.00 | - | - | 1 | 93.75% |
| RUN230210P00021000 | 2023-02-03 3:29PM EST | 21.00 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 10 | 202 | 87.50% |
| RUN230210P00021500 | 2023-02-03 3:55PM EST | 21.50 | 0.03 | 0.02 | 0.06 | -0.04 | -57.14% | 2 | 17 | 89.84% |
| RUN230210P00022000 | 2023-02-01 9:56AM EST | 22.00 | 0.15 | 0.03 | 0.05 | 0.00 | - | 2 | 123 | 82.03% |
| RUN230210P00022500 | 2023-02-03 3:30PM EST | 22.50 | 0.06 | 0.05 | 0.06 | -0.39 | -86.67% | 11 | 52 | 78.91% |
| RUN230210P00023000 | 2023-02-03 12:29PM EST | 23.00 | 0.06 | 0.07 | 0.08 | +0.01 | +20.00% | 1 | 221 | 75.78% |
| RUN230210P00023500 | 2023-02-03 3:02PM EST | 23.50 | 0.12 | 0.09 | 0.12 | -0.20 | -62.50% | 10 | 33 | 73.44% |
| RUN230210P00024000 | 2023-02-03 3:45PM EST | 24.00 | 0.16 | 0.14 | 0.17 | +0.04 | +33.33% | 3 | 84 | 72.27% |
| RUN230210P00024500 | 2023-02-03 3:01PM EST | 24.50 | 0.25 | 0.21 | 0.24 | +0.11 | +78.57% | 21 | 26 | 71.48% |
| RUN230210P00025000 | 2023-02-03 3:39PM EST | 25.00 | 0.34 | 0.30 | 0.34 | +0.15 | +78.95% | 484 | 238 | 70.51% |
| RUN230210P00025500 | 2023-02-03 3:05PM EST | 25.50 | 0.50 | 0.43 | 0.47 | +0.23 | +85.19% | 90 | 478 | 70.31% |
| RUN230210P00026000 | 2023-02-03 3:55PM EST | 26.00 | 0.61 | 0.59 | 0.63 | +0.36 | +144.00% | 56 | 85 | 69.73% |
| RUN230210P00026500 | 2023-02-03 3:57PM EST | 26.50 | 0.80 | 0.78 | 0.82 | +0.38 | +90.48% | 53 | 15 | 68.65% |
| RUN230210P00027000 | 2023-02-03 3:56PM EST | 27.00 | 1.03 | 1.00 | 1.06 | +0.28 | +37.33% | 28 | 44 | 67.77% |
| RUN230210P00028000 | 2023-02-03 2:22PM EST | 28.00 | 1.70 | 1.60 | 1.67 | +0.63 | +58.88% | 53 | 74 | 68.07% |
| RUN230210P00029000 | 2023-02-03 3:43PM EST | 29.00 | 2.41 | 2.28 | 2.61 | +0.74 | +44.31% | 2 | 37 | 74.41% |
| RUN230210P00029500 | 2023-01-30 2:01PM EST | 29.50 | 4.45 | 2.72 | 2.90 | 0.00 | - | 5 | 8 | 70.90% |
| RUN230210P00030000 | 2023-02-03 10:57AM EST | 30.00 | 2.60 | 3.15 | 3.30 | +0.30 | +13.04% | 5 | 36 | 69.53% |
| RUN230210P00031000 | 2023-01-18 10:07AM EST | 31.00 | 2.66 | 4.00 | 4.25 | 0.00 | - | - | 43 | 68.36% |
| RUN230210P00034000 | 2023-02-03 1:55PM EST | 34.00 | 7.05 | 7.00 | 7.40 | +1.35 | +23.68% | 1 | 6 | 115.63% |
| RUN230210P00035000 | 2023-01-31 11:06AM EST | 35.00 | 9.25 | 7.90 | 8.20 | 0.00 | - | 3 | 5 | 79.69% |
| RUN230210P00036000 | 2023-01-27 1:34PM EST | 36.00 | 10.30 | 8.90 | 9.15 | 0.00 | - | 1 | 0 | 126.17% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
