Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TRU230317C00075000 | 2022-07-27 10:23AM EST | 75.00 | 7.50 | 12.60 | 13.70 | 0.00 | - | - | 1 | 140.94% |
TRU230317C00080000 | 2022-08-10 8:33AM EST | 80.00 | 8.25 | 9.40 | 10.60 | +0.55 | +7.14% | 5 | 10 | 126.99% |
TRU230317C00085000 | 2022-07-26 9:59AM EST | 85.00 | 5.70 | 6.80 | 8.00 | 0.00 | - | - | 40 | 116.00% |
TRU230317C00090000 | 2022-07-27 12:11PM EST | 90.00 | 2.36 | 4.80 | 6.70 | 0.00 | - | - | 5 | 111.72% |
TRU230317C00105000 | 2022-08-10 2:03PM EST | 105.00 | 1.60 | 1.45 | 2.40 | +0.60 | +60.00% | - | 5 | 94.07% |
TRU230317C00110000 | 2022-08-01 8:32AM EST | 110.00 | 0.80 | 0.60 | 1.65 | 0.00 | - | - | 3 | 87.30% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TRU230317P00045000 | 2022-08-08 12:10PM EST | 45.00 | 0.55 | 0.20 | 0.45 | 0.00 | - | 2 | 117 | 77.54% |
TRU230317P00055000 | 2022-07-19 9:44AM EST | 55.00 | 1.50 | 1.10 | 1.55 | 0.00 | - | - | 499 | 71.90% |
TRU230317P00070000 | 2022-08-01 10:33AM EST | 70.00 | 4.10 | 3.10 | 3.70 | 0.00 | - | - | 20 | 43.58% |
TRU230317P00075000 | 2022-07-29 2:40PM EST | 75.00 | 5.60 | 4.40 | 5.20 | 0.00 | - | - | 1 | 30.45% |
TRU230317P00080000 | 2022-07-26 11:45AM EST | 80.00 | 9.50 | 6.10 | 7.20 | 0.00 | - | - | 1 | 0.00% |
TRU230317P00090000 | 2022-08-11 11:53AM EST | 90.00 | 11.25 | 11.30 | 12.70 | +1.65 | +17.19% | 3 | 1 | 0.00% |