Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TM240419C00100000 | 2023-08-18 10:37AM EDT | 100.00 | 63.25 | 88.20 | 92.90 | 0.00 | - | 2 | 1 | 0.00% |
TM240419C00115000 | 2023-09-06 1:30PM EDT | 115.00 | 66.10 | 59.70 | 64.50 | 0.00 | - | 1 | 1 | 0.00% |
TM240419C00130000 | 2023-10-13 1:05PM EDT | 130.00 | 52.41 | 58.00 | 62.50 | 0.00 | - | 2 | 0 | 0.00% |
TM240419C00135000 | 2023-12-13 12:26PM EDT | 135.00 | 50.61 | 60.00 | 63.70 | 0.00 | - | 2 | 2 | 0.00% |
TM240419C00140000 | 2024-01-05 4:07PM EDT | 140.00 | 48.80 | 61.50 | 65.70 | 0.00 | - | 1 | 0 | 0.00% |
TM240419C00150000 | 2024-03-11 9:31AM EDT | 150.00 | 88.00 | 86.80 | 90.60 | 0.00 | - | 1 | 9 | 58.79% |
TM240419C00155000 | 2024-03-11 9:55AM EDT | 155.00 | 82.36 | 81.80 | 85.60 | 0.00 | - | 15 | 16 | 55.08% |
TM240419C00160000 | 2024-02-15 1:11PM EDT | 160.00 | 68.67 | 73.40 | 76.80 | 0.00 | - | 4 | 26 | 0.00% |
TM240419C00165000 | 2024-03-15 10:59AM EDT | 165.00 | 70.00 | 71.90 | 75.50 | 0.00 | - | 1 | 137 | 88.26% |
TM240419C00170000 | 2024-03-15 10:58AM EDT | 170.00 | 64.78 | 66.90 | 70.70 | 0.00 | - | 1 | 158 | 51.47% |
TM240419C00175000 | 2024-02-22 10:52AM EDT | 175.00 | 60.94 | 61.90 | 65.60 | 0.00 | - | 1 | 875 | 77.89% |
TM240419C00180000 | 2024-03-01 4:48PM EDT | 180.00 | 66.50 | 56.50 | 61.00 | 0.00 | - | 10 | 179 | 76.06% |
TM240419C00185000 | 2024-03-14 9:38AM EDT | 185.00 | 48.32 | 51.80 | 55.70 | 0.00 | - | 1 | 202 | 67.75% |
TM240419C00190000 | 2024-03-13 11:52AM EDT | 190.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 0.00% |
TM240419C00195000 | 2024-03-13 9:36AM EDT | 195.00 | 39.00 | 42.00 | 45.50 | 0.00 | - | 1 | 1,021 | 55.25% |
TM240419C00200000 | 2024-03-18 11:31AM EDT | 200.00 | 38.70 | 37.00 | 40.50 | +3.81 | +10.92% | 5 | 1,291 | 50.02% |
TM240419C00210000 | 2024-03-15 10:18AM EDT | 210.00 | 25.60 | 27.00 | 30.60 | 0.00 | - | 3 | 682 | 40.33% |
TM240419C00220000 | 2024-03-18 11:09AM EDT | 220.00 | 18.60 | 0.00 | 0.00 | +3.06 | +19.69% | 5 | 877 | 0.00% |
TM240419C00230000 | 2024-03-18 1:51PM EDT | 230.00 | 10.42 | 0.00 | 0.00 | +1.82 | +21.16% | 21 | 1,082 | 0.00% |
TM240419C00240000 | 2024-03-18 3:58PM EDT | 240.00 | 5.20 | 0.00 | 0.00 | +1.25 | +31.65% | 557 | 777 | 0.39% |
TM240419C00250000 | 2024-03-18 3:56PM EDT | 250.00 | 2.15 | 2.15 | 2.25 | +0.51 | +31.10% | 330 | 615 | 22.11% |
TM240419C00260000 | 2024-03-18 3:59PM EDT | 260.00 | 0.90 | 0.75 | 0.90 | +0.25 | +38.46% | 20 | 1,226 | 23.41% |
TM240419C00270000 | 2024-03-18 12:30PM EDT | 270.00 | 0.35 | 0.30 | 0.40 | +0.03 | +9.38% | 7 | 180 | 25.37% |
TM240419C00280000 | 2024-03-18 10:51AM EDT | 280.00 | 0.15 | 0.00 | 0.75 | -0.11 | -42.31% | 1 | 249 | 35.39% |
TM240419C00290000 | 2024-03-18 9:30AM EDT | 290.00 | 0.30 | 0.00 | 0.75 | +0.25 | +500.00% | 3 | 84 | 41.21% |
TM240419C00300000 | 2024-03-13 10:37AM EDT | 300.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 46.63% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TM240419P00085000 | 2023-12-13 10:30AM EDT | 85.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 6 | 12 | 155.27% |
TM240419P00090000 | 2023-11-14 12:55PM EDT | 90.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 130.08% |
TM240419P00105000 | 2023-08-31 3:31PM EDT | 105.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | - | 5 | 136.91% |
TM240419P00110000 | 2023-08-24 11:45AM EDT | 110.00 | 1.05 | 0.00 | 2.75 | 0.00 | - | 3 | 8 | 155.03% |
TM240419P00115000 | 2023-10-26 1:10PM EDT | 115.00 | 1.05 | 0.00 | 2.75 | 0.00 | - | - | 0 | 147.12% |
TM240419P00120000 | 2023-09-20 3:48PM EDT | 120.00 | 1.00 | 1.10 | 1.30 | 0.00 | - | 10 | 11 | 135.89% |
TM240419P00125000 | 2024-03-15 11:25AM EDT | 125.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 14 | 103.32% |
TM240419P00130000 | 2024-01-18 1:40PM EDT | 130.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 46 | 117.73% |
TM240419P00135000 | 2024-02-06 12:33PM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 57 | 88.77% |
TM240419P00140000 | 2024-02-29 2:17PM EDT | 140.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 16 | 81 | 86.91% |
TM240419P00145000 | 2024-02-20 2:22PM EDT | 145.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 10 | 49 | 76.27% |
TM240419P00150000 | 2024-02-20 2:21PM EDT | 150.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 60 | 71.58% |
TM240419P00155000 | 2024-03-12 2:57PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 97 | 206 | 52.73% |
TM240419P00160000 | 2024-03-06 4:13PM EDT | 160.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 5 | 67 | 63.67% |
TM240419P00165000 | 2024-02-26 10:31AM EDT | 165.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 55 | 25.00% |
TM240419P00170000 | 2024-03-18 11:56AM EDT | 170.00 | 0.06 | 0.00 | 0.10 | -0.07 | -53.85% | 5 | 1,148 | 49.32% |
TM240419P00175000 | 2024-03-11 11:05AM EDT | 175.00 | 0.23 | 0.05 | 0.45 | 0.00 | - | 5 | 190 | 51.81% |
TM240419P00180000 | 2024-03-18 10:35AM EDT | 180.00 | 0.15 | 0.10 | 0.15 | -0.13 | -46.43% | 2 | 137 | 44.19% |
TM240419P00185000 | 2024-03-11 12:11PM EDT | 185.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 83 | 48.32% |
TM240419P00190000 | 2024-03-18 12:32PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | -0.15 | -60.00% | 20 | 88 | 12.50% |
TM240419P00195000 | 2024-03-14 12:12PM EDT | 195.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 2 | 80 | 35.84% |
TM240419P00200000 | 2024-03-18 11:33AM EDT | 200.00 | 0.30 | 0.20 | 0.30 | -0.10 | -25.00% | 13 | 890 | 33.06% |
TM240419P00210000 | 2024-03-18 11:31AM EDT | 210.00 | 0.50 | 0.45 | 0.60 | -0.35 | -41.18% | 124 | 387 | 29.27% |
TM240419P00220000 | 2024-03-18 12:55PM EDT | 220.00 | 1.40 | 0.00 | 0.00 | -0.70 | -33.33% | 109 | 1,021 | 6.25% |
TM240419P00230000 | 2024-03-18 3:50PM EDT | 230.00 | 3.40 | 0.00 | 0.00 | -1.60 | -32.00% | 104 | 501 | 3.13% |
TM240419P00240000 | 2024-03-18 3:54PM EDT | 240.00 | 7.90 | 0.00 | 0.00 | -2.35 | -22.93% | 75 | 529 | 0.00% |
TM240419P00250000 | 2024-03-18 3:20PM EDT | 250.00 | 15.25 | 14.50 | 15.60 | -3.10 | -16.89% | 13 | 43 | 30.48% |
TM240419P00260000 | 2024-03-13 2:10PM EDT | 260.00 | 29.41 | 22.10 | 25.70 | 0.00 | - | 20 | 8 | 41.37% |
TM240419P00270000 | 2024-03-15 3:30PM EDT | 270.00 | 37.30 | 31.50 | 35.20 | 0.00 | - | 1 | 13 | 48.13% |
TM240419P00280000 | 2024-03-06 1:20PM EDT | 280.00 | 29.32 | 41.70 | 45.20 | 0.00 | - | 1 | 1 | 56.23% |