Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RPD240517C00030000 | 2024-05-08 2:01PM EDT | 30.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
RPD240517C00035000 | 2024-05-08 3:59PM EDT | 35.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
RPD240517C00040000 | 2024-05-09 2:49PM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
RPD240517C00045000 | 2024-05-08 12:14PM EDT | 45.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
RPD240517C00050000 | 2024-05-09 3:59PM EDT | 50.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
RPD240517C00055000 | 2024-05-08 3:15PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
RPD240517C00060000 | 2024-05-09 12:20PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
RPD240517C00065000 | 2024-05-07 3:34PM EDT | 65.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
RPD240517C00070000 | 2024-05-06 3:17PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 755 | 0 | 50.00% |
RPD240517C00075000 | 2024-04-18 3:21PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
RPD240517C00080000 | 2024-05-07 1:11PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
RPD240517C00085000 | 2023-12-22 12:31PM EDT | 85.00 | 0.80 | 0.05 | 0.00 | 0.00 | - | 2 | 2 | 209.38% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RPD240517P00030000 | 2024-05-08 12:13PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
RPD240517P00035000 | 2024-05-09 2:03PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
RPD240517P00040000 | 2024-05-08 1:02PM EDT | 40.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
RPD240517P00045000 | 2024-05-09 11:38AM EDT | 45.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
RPD240517P00050000 | 2024-05-09 3:02PM EDT | 50.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
RPD240517P00055000 | 2024-05-09 3:09PM EDT | 55.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2,420 | 0 | 0.00% |
RPD240517P00060000 | 2024-05-09 3:09PM EDT | 60.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 2,340 | 0 | 0.00% |
RPD240517P00065000 | 2024-05-09 3:02PM EDT | 65.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |