Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LIN240328C00375000 | 2024-03-08 1:06PM EDT | 375.00 | 88.87 | 87.40 | 91.70 | 0.00 | - | 1 | 0 | 246.09% |
LIN240328C00410000 | 2024-03-06 2:43PM EDT | 410.00 | 54.15 | 52.40 | 56.50 | 0.00 | - | 1 | 0 | 152.93% |
LIN240328C00430000 | 2024-03-04 2:55PM EDT | 430.00 | 27.10 | 32.40 | 36.70 | 0.00 | - | 50 | 34 | 111.43% |
LIN240328C00435000 | 2024-03-04 10:47AM EDT | 435.00 | 19.40 | 27.40 | 31.70 | 0.00 | - | 1 | 0 | 99.02% |
LIN240328C00440000 | 2024-03-27 2:39PM EDT | 440.00 | 25.80 | 23.20 | 26.30 | 0.00 | - | 1 | 11 | 76.17% |
LIN240328C00445000 | 2024-02-29 10:39AM EDT | 445.00 | 12.50 | 17.90 | 20.90 | 0.00 | - | 1 | 54 | 51.37% |
LIN240328C00450000 | 2024-03-25 11:44AM EDT | 450.00 | 17.50 | 12.80 | 16.50 | 0.00 | - | 2 | 2 | 56.54% |
LIN240328C00455000 | 2024-03-26 10:38AM EDT | 455.00 | 13.01 | 7.80 | 11.10 | 0.00 | - | 1 | 8 | 35.40% |
LIN240328C00457500 | 2024-03-21 10:45AM EDT | 457.50 | 10.58 | 6.30 | 9.20 | 0.00 | - | 1 | 0 | 39.38% |
LIN240328C00460000 | 2024-03-27 10:22AM EDT | 460.00 | 6.57 | 3.90 | 5.80 | 0.00 | - | 1 | 67 | 16.21% |
LIN240328C00462500 | 2024-03-26 12:28PM EDT | 462.50 | 5.60 | 1.85 | 3.50 | 0.00 | - | 5 | 5 | 14.11% |
LIN240328C00465000 | 2024-03-27 1:04PM EDT | 465.00 | 2.00 | 0.50 | 0.95 | 0.00 | - | 2 | 72 | 5.67% |
LIN240328C00467500 | 2024-03-27 3:45PM EDT | 467.50 | 0.84 | 0.10 | 0.25 | 0.00 | - | 6 | 49 | 9.01% |
LIN240328C00470000 | 2024-03-28 9:30AM EDT | 470.00 | 0.10 | 0.05 | 1.35 | -0.22 | -68.75% | 7 | 96 | 31.08% |
LIN240328C00472500 | 2024-03-27 12:14PM EDT | 472.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 28 | 50 | 39.16% |
LIN240328C00475000 | 2024-03-27 12:03PM EDT | 475.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 7 | 40 | 46.63% |
LIN240328C00475500 | 2024-03-27 3:59PM EDT | 475.50 | 0.05 | 0.00 | 4.20 | 0.00 | - | 8 | 14 | 58.23% |
LIN240328C00477500 | 2024-03-27 12:03PM EDT | 477.50 | 0.10 | 0.00 | 1.30 | 0.00 | - | 9 | 13 | 52.95% |
LIN240328C00480000 | 2024-03-27 10:25AM EDT | 480.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 7 | 45 | 59.67% |
LIN240328C00482500 | 2024-03-22 2:51PM EDT | 482.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 54.15% |
LIN240328C00485000 | 2024-03-27 10:34AM EDT | 485.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 45 | 59.72% |
LIN240328C00487500 | 2024-03-18 9:35AM EDT | 487.50 | 1.11 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 65.19% |
LIN240328C00490000 | 2024-03-21 10:08AM EDT | 490.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 3 | 52 | 48.44% |
LIN240328C00495000 | 2024-03-14 1:48PM EDT | 495.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 80.81% |
LIN240328C00497500 | 2024-03-15 3:33PM EDT | 497.50 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 1 | 85.84% |
LIN240328C00505000 | 2024-03-11 12:44PM EDT | 505.00 | 0.63 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 100.34% |
LIN240328C00515000 | 2024-03-14 9:34AM EDT | 515.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 118.75% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LIN240328P00390000 | 2024-02-13 12:48PM EDT | 390.00 | 1.95 | 0.00 | 1.35 | 0.00 | - | - | 1 | 192.38% |
LIN240328P00395000 | 2024-02-23 10:30AM EDT | 395.00 | 0.25 | 0.00 | 2.50 | 0.00 | - | 2 | 2 | 205.13% |
LIN240328P00405000 | 2024-03-06 11:41AM EDT | 405.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 161.33% |
LIN240328P00420000 | 2024-03-04 12:35PM EDT | 420.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 123.73% |
LIN240328P00425000 | 2024-02-29 3:26PM EDT | 425.00 | 1.56 | 0.00 | 1.35 | 0.00 | - | - | 71 | 112.31% |
LIN240328P00430000 | 2024-03-05 11:35AM EDT | 430.00 | 0.87 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 100.78% |
LIN240328P00435000 | 2024-03-04 12:35PM EDT | 435.00 | 1.86 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 89.21% |
LIN240328P00440000 | 2024-03-05 11:35AM EDT | 440.00 | 1.67 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 77.44% |
LIN240328P00445000 | 2024-03-21 11:12AM EDT | 445.00 | 0.20 | 0.00 | 2.40 | 0.00 | - | 10 | 12 | 77.10% |
LIN240328P00447500 | 2024-03-15 10:08AM EDT | 447.50 | 1.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 59.42% |
LIN240328P00450000 | 2024-03-20 2:29PM EDT | 450.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 70 | 178 | 54.88% |
LIN240328P00452500 | 2024-03-08 12:30PM EDT | 452.50 | 3.50 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 59.01% |
LIN240328P00455000 | 2024-03-19 10:05AM EDT | 455.00 | 1.40 | 0.00 | 1.35 | 0.00 | - | 100 | 209 | 51.66% |
LIN240328P00457500 | 2024-03-21 3:53PM EDT | 457.50 | 0.79 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 27.49% |
LIN240328P00460000 | 2024-03-28 9:33AM EDT | 460.00 | 0.20 | 0.05 | 0.20 | -0.22 | -52.38% | 3 | 283 | 18.02% |
LIN240328P00462500 | 2024-03-26 10:13AM EDT | 462.50 | 0.87 | 0.30 | 0.75 | 0.00 | - | 3 | 19 | 19.97% |
LIN240328P00465000 | 2024-03-27 11:55AM EDT | 465.00 | 1.77 | 1.00 | 1.85 | 0.00 | - | 9 | 38 | 22.32% |
LIN240328P00467500 | 2024-03-27 2:32PM EDT | 467.50 | 4.00 | 2.85 | 3.80 | +1.62 | +68.07% | 1 | 38 | 28.64% |
LIN240328P00470000 | 2024-03-26 11:21AM EDT | 470.00 | 3.20 | 3.60 | 6.50 | 0.00 | - | 2 | 16 | 40.58% |
LIN240328P00472500 | 2024-03-21 11:47AM EDT | 472.50 | 6.00 | 6.60 | 9.80 | 0.00 | - | 1 | 9 | 58.72% |
LIN240328P00475000 | 2024-03-27 2:05PM EDT | 475.00 | 9.00 | 8.70 | 12.70 | 0.00 | - | 1 | 18 | 72.07% |
LIN240328P00475500 | 2024-03-18 10:28AM EDT | 475.50 | 6.10 | 6.80 | 14.70 | 0.00 | - | - | 2 | 90.97% |
LIN240328P00477500 | 2024-03-14 10:14AM EDT | 477.50 | 7.60 | 11.10 | 14.50 | 0.00 | - | 1 | 1 | 71.75% |
LIN240328P00485000 | 2024-03-15 3:50PM EDT | 485.00 | 18.30 | 19.40 | 21.40 | 0.00 | - | 2 | 1 | 68.07% |