Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CALX240419C00020000 | 2023-11-08 3:48PM EDT | 20.00 | 16.53 | 20.90 | 25.00 | 0.00 | - | 1 | 1 | 663.38% |
CALX240419C00022500 | 2024-01-31 1:14PM EDT | 22.50 | 10.63 | 12.70 | 16.50 | 0.00 | - | 2 | 1 | 304.79% |
CALX240419C00025000 | 2023-11-01 3:56PM EDT | 25.00 | 10.67 | 14.30 | 17.90 | 0.00 | - | 1 | 1 | 418.16% |
CALX240419C00030000 | 2024-03-28 10:53AM EDT | 30.00 | 3.75 | 3.30 | 5.30 | -0.25 | -6.25% | 2 | 37 | 75.93% |
CALX240419C00035000 | 2024-03-27 2:04PM EDT | 35.00 | 0.78 | 0.55 | 1.00 | 0.00 | - | 54 | 538 | 51.90% |
CALX240419C00040000 | 2024-03-27 10:28AM EDT | 40.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 222 | 54.88% |
CALX240419C00045000 | 2024-03-25 12:14PM EDT | 45.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 4 | 399 | 71.48% |
CALX240419C00050000 | 2024-03-06 3:04PM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 135 | 112.79% |
CALX240419C00055000 | 2024-02-01 10:31AM EDT | 55.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 40 | 42 | 131.15% |
CALX240419C00060000 | 2024-01-31 11:35AM EDT | 60.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 50.00% |
CALX240419C00065000 | 2024-01-22 11:54AM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 161.72% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CALX240419P00022500 | 2024-01-30 11:55AM EDT | 22.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 11 | 119.43% |
CALX240419P00025000 | 2024-03-21 9:43AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 69 | 53.52% |
CALX240419P00030000 | 2024-03-28 3:36PM EDT | 30.00 | 0.30 | 0.15 | 0.45 | -1.15 | -79.31% | 1 | 139 | 48.83% |
CALX240419P00035000 | 2024-03-21 3:31PM EDT | 35.00 | 2.00 | 2.20 | 2.65 | 0.00 | - | 13 | 192 | 45.75% |
CALX240419P00040000 | 2024-03-20 10:00AM EDT | 40.00 | 6.15 | 6.30 | 7.30 | 0.00 | - | 1 | 25 | 69.63% |
CALX240419P00045000 | 2024-01-22 12:19PM EDT | 45.00 | 4.47 | 10.50 | 14.00 | 0.00 | - | 1 | 4 | 93.55% |
CALX240419P00050000 | 2023-12-04 2:37PM EDT | 50.00 | 11.00 | 6.00 | 8.00 | 0.00 | - | - | 1 | 0.00% |
CALX240419P00055000 | 2023-11-02 9:50AM EDT | 55.00 | 20.60 | 14.20 | 17.50 | 0.00 | - | - | 0 | 0.00% |