Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FISV240621C00095000 | 2023-04-12 11:26AM EDT | 95.00 | 29.60 | 32.50 | 33.70 | 0.00 | - | - | 4 | 275.29% |
FISV240621C00100000 | 2023-06-05 2:30PM EDT | 100.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 0.00% |
FISV240621C00105000 | 2023-06-05 1:29PM EDT | 105.00 | 19.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
FISV240621C00110000 | 2023-06-05 12:19PM EDT | 110.00 | 15.91 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
FISV240621C00115000 | 2023-05-31 11:35AM EDT | 115.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
FISV240621C00120000 | 2023-05-30 11:36AM EDT | 120.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
FISV240621C00125000 | 2023-05-30 9:55AM EDT | 125.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
FISV240621C00130000 | 2023-05-19 2:44PM EDT | 130.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
FISV240621C00135000 | 2023-05-19 12:13PM EDT | 135.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
FISV240621C00140000 | 2023-06-06 1:43PM EDT | 140.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
FISV240621C00145000 | 2023-05-24 10:16AM EDT | 145.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 39 | 38 | 25.00% |
FISV240621C00150000 | 2023-04-12 12:56PM EDT | 150.00 | 4.10 | 4.10 | 4.70 | 0.00 | - | 20 | 109 | 161.11% |
FISV240621C00155000 | 2023-05-08 3:14PM EDT | 155.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 14 | 431 | 25.00% |
FISV240621C00160000 | 2023-04-28 3:57PM EDT | 160.00 | 3.30 | 1.40 | 1.65 | 0.00 | - | 1 | 1 | 130.96% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FISV240621P00065000 | 2023-03-17 11:43AM EDT | 65.00 | 1.80 | 1.05 | 1.40 | 0.00 | - | 6 | 6 | 204.44% |
FISV240621P00075000 | 2023-05-26 9:30AM EDT | 75.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
FISV240621P00085000 | 2023-05-18 10:12AM EDT | 85.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 15 | 98 | 25.00% |
FISV240621P00090000 | 2023-04-28 12:07PM EDT | 90.00 | 2.90 | 3.30 | 4.00 | 0.00 | - | 1 | 59 | 152.88% |
FISV240621P00095000 | 2023-05-22 3:09PM EDT | 95.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 290 | 25.00% |
FISV240621P00100000 | 2023-05-10 2:24PM EDT | 100.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 12.50% |
FISV240621P00105000 | 2023-05-25 9:49AM EDT | 105.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 18 | 472 | 12.50% |
FISV240621P00110000 | 2023-05-10 2:14PM EDT | 110.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 259 | 350 | 6.25% |
FISV240621P00115000 | 2023-04-28 3:54PM EDT | 115.00 | 8.20 | 10.30 | 11.20 | 0.00 | - | 1 | 39 | 115.94% |
FISV240621P00120000 | 2023-05-18 1:13PM EDT | 120.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
FISV240621P00125000 | 2023-05-19 12:02PM EDT | 125.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
FISV240621P00130000 | 2023-05-19 3:04PM EDT | 130.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |