Tidal Trust II - Roundhill Generative AI & Technology ETF (CHAT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHAT240517C00030000 | 2024-05-08 11:03AM EDT | 30.00 | 4.60 | 4.00 | 4.50 | 0.00 | - | 2 | 10 | 71.88% |
| CHAT240517C00031000 | 2024-04-16 1:08PM EDT | 31.00 | 3.30 | 2.90 | 3.50 | 0.00 | - | - | 10 | 58.79% |
| CHAT240517C00032000 | 2024-04-30 11:12AM EDT | 32.00 | 1.92 | 2.05 | 2.55 | 0.00 | - | 1 | 7 | 49.22% |
| CHAT240517C00033000 | 2024-05-06 10:55AM EDT | 33.00 | 1.60 | 1.20 | 1.65 | 0.00 | - | 20 | 10 | 40.53% |
| CHAT240517C00034000 | 2024-05-06 9:40AM EDT | 34.00 | 1.00 | 0.55 | 1.15 | 0.00 | - | 1 | 20 | 46.68% |
| CHAT240517C00035000 | 2024-05-07 1:59PM EDT | 35.00 | 0.45 | 0.10 | 0.35 | 0.00 | - | 15 | 54 | 29.69% |
| CHAT240517C00036000 | 2024-05-01 10:27AM EDT | 36.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 31.54% |
| CHAT240517C00037000 | 2024-04-17 3:57PM EDT | 37.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 95.90% |
| CHAT240517C00040000 | 2024-05-07 9:31AM EDT | 40.00 | 0.45 | 0.00 | 2.10 | 0.00 | - | 2 | 6 | 133.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHAT240517P00030000 | 2024-04-19 2:32PM EDT | 30.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 132.72% |
| CHAT240517P00031000 | 2024-04-04 9:57AM EDT | 31.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 53.13% |
| CHAT240517P00032000 | 2024-04-30 1:25PM EDT | 32.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 50 | 44.73% |
| CHAT240517P00033000 | 2024-04-30 1:20PM EDT | 33.00 | 0.70 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 37.11% |
| CHAT240517P00034000 | 2024-05-08 9:30AM EDT | 34.00 | 0.45 | 0.30 | 0.55 | 0.00 | - | 1 | 38 | 32.03% |
| CHAT240517P00035000 | 2024-05-06 2:32PM EDT | 35.00 | 0.95 | 0.85 | 1.25 | 0.00 | - | 2 | 6 | 39.06% |
| CHAT240517P00036000 | 2024-05-07 12:43PM EDT | 36.00 | 1.45 | 1.55 | 2.15 | 0.00 | - | 5 | 5 | 49.41% |
| CHAT240517P00037000 | 2024-04-22 11:40AM EDT | 37.00 | 4.90 | 2.50 | 3.00 | 0.00 | - | 3 | 4 | 53.03% |
© 2024 Yahoo. All rights reserved.