Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TNK240419C00045000 | 2024-03-01 1:30PM EDT | 45.00 | 10.50 | 10.10 | 13.30 | 0.00 | - | 1 | 1 | 79.15% |
TNK240419C00050000 | 2024-03-15 11:14AM EDT | 50.00 | 6.30 | 6.20 | 7.30 | +0.01 | +0.16% | 20 | 203 | 52.69% |
TNK240419C00055000 | 2024-03-18 2:20PM EDT | 55.00 | 2.90 | 2.75 | 3.10 | -0.10 | -3.33% | 11 | 966 | 43.41% |
TNK240419C00060000 | 2024-03-18 3:48PM EDT | 60.00 | 1.05 | 0.95 | 1.00 | -0.05 | -4.55% | 82 | 588 | 39.06% |
TNK240419C00065000 | 2024-03-18 3:41PM EDT | 65.00 | 0.28 | 0.15 | 0.30 | -0.02 | -6.67% | 39 | 20 | 39.89% |
TNK240419C00075000 | 2024-02-21 1:29PM EDT | 75.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | - | 1 | 67.58% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TNK240419P00045000 | 2024-03-18 11:45AM EDT | 45.00 | 0.15 | 0.00 | 0.20 | -0.11 | -42.31% | 13 | 101 | 47.07% |
TNK240419P00050000 | 2024-03-18 12:35PM EDT | 50.00 | 0.72 | 0.40 | 0.65 | -0.15 | -17.24% | 4 | 341 | 40.14% |
TNK240419P00055000 | 2024-03-18 3:13PM EDT | 55.00 | 1.99 | 1.95 | 2.15 | -0.26 | -11.56% | 122 | 225 | 36.82% |
TNK240419P00060000 | 2024-03-12 12:20PM EDT | 60.00 | 7.30 | 4.70 | 6.30 | 0.00 | - | 3 | 10 | 53.27% |
TNK240419P00065000 | 2024-02-23 11:02AM EDT | 65.00 | 12.35 | 8.80 | 11.60 | 0.00 | - | 1 | 1 | 51.66% |