Advertisement
Advertisement
At close: 04:03PM EDT
After hours:
Advertisement
Advertisement
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO230331C00058000 | 2023-03-02 12:43PM EDT | 58.00 | 5.30 | 9.40 | 10.90 | 0.00 | - | - | 1 | 133.20% |
| SO230331C00062000 | 2023-03-23 3:35PM EDT | 62.00 | 4.40 | 5.70 | 6.70 | 0.00 | - | 2 | 2 | 78.91% |
| SO230331C00063000 | 2023-03-17 12:34PM EDT | 63.00 | 5.45 | 5.10 | 5.70 | 0.00 | - | 1 | 2 | 69.53% |
| SO230331C00064000 | 2023-03-27 11:14AM EDT | 64.00 | 4.70 | 4.10 | 4.70 | 0.00 | - | 4 | 3 | 59.96% |
| SO230331C00065000 | 2023-03-28 11:54AM EDT | 65.00 | 4.00 | 3.20 | 3.60 | +1.00 | +33.33% | 1 | 176 | 44.04% |
| SO230331C00066000 | 2023-03-27 10:04AM EDT | 66.00 | 2.70 | 2.30 | 2.60 | 0.00 | - | 25 | 236 | 34.57% |
| SO230331C00067000 | 2023-03-28 11:06AM EDT | 67.00 | 1.75 | 1.55 | 1.70 | -0.30 | -14.63% | 16 | 224 | 29.20% |
| SO230331C00067500 | 2023-03-28 10:48AM EDT | 67.50 | 1.25 | 1.10 | 1.25 | -0.60 | -32.43% | 2 | 46 | 25.34% |
| SO230331C00068000 | 2023-03-28 1:56PM EDT | 68.00 | 0.67 | 0.70 | 0.90 | -0.18 | -21.18% | 47 | 2,512 | 24.12% |
| SO230331C00069000 | 2023-03-28 2:19PM EDT | 69.00 | 0.26 | 0.20 | 0.35 | -0.29 | -52.73% | 47 | 544 | 21.14% |
| SO230331C00070000 | 2023-03-28 2:15PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 77 | 232 | 23.15% |
| SO230331C00071000 | 2023-03-28 10:49AM EDT | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 220 | 28.13% |
| SO230331C00072000 | 2023-03-20 10:06AM EDT | 72.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 125 | 30.47% |
| SO230331C00074000 | 2023-03-20 3:46PM EDT | 74.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 51 | 58.20% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO230331P00050000 | 2023-03-09 1:15PM EDT | 50.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 148.83% |
| SO230331P00055000 | 2023-03-01 2:27PM EDT | 55.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 119.14% |
| SO230331P00056000 | 2023-03-07 10:58AM EDT | 56.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 10 | 5 | 110.94% |
| SO230331P00058000 | 2023-03-14 9:43AM EDT | 58.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 94.73% |
| SO230331P00059000 | 2023-03-10 11:55AM EDT | 59.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 10 | 78.52% |
| SO230331P00060000 | 2023-03-22 9:58AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 76 | 59.38% |
| SO230331P00061000 | 2023-03-23 12:12PM EDT | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 78 | 52.73% |
| SO230331P00062000 | 2023-03-23 2:32PM EDT | 62.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 40 | 51.95% |
| SO230331P00063000 | 2023-03-24 1:34PM EDT | 63.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 27 | 51.76% |
| SO230331P00064000 | 2023-03-27 10:41AM EDT | 64.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 79 | 43.75% |
| SO230331P00065000 | 2023-03-28 1:56PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 2 | 86 | 30.47% |
| SO230331P00066000 | 2023-03-24 2:29PM EDT | 66.00 | 0.31 | 0.05 | 0.15 | 0.00 | - | 41 | 59 | 30.96% |
| SO230331P00067000 | 2023-03-27 3:25PM EDT | 67.00 | 0.26 | 0.10 | 0.25 | 0.00 | - | 6 | 49 | 26.47% |
| SO230331P00067500 | 2023-03-28 3:50PM EDT | 67.50 | 0.30 | 0.20 | 0.35 | -0.10 | -25.00% | 31 | 127 | 24.95% |
| SO230331P00068000 | 2023-03-28 2:14PM EDT | 68.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 126 | 171 | 23.78% |
| SO230331P00069000 | 2023-03-27 2:14PM EDT | 69.00 | 0.75 | 0.80 | 1.00 | 0.00 | - | 1 | 2 | 22.66% |
| SO230331P00070000 | 2023-03-15 3:59PM EDT | 70.00 | 2.87 | 1.45 | 2.30 | 0.00 | - | - | 1 | 46.53% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
