Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EA240802C00133000 | 2024-06-24 10:48AM EDT | 133.00 | 10.70 | 6.70 | 10.80 | 0.00 | - | 3 | 4 | 43.45% |
EA240802C00134000 | 2024-06-21 3:16PM EDT | 134.00 | 7.64 | 7.60 | 8.40 | 0.00 | - | 8 | 8 | 31.96% |
EA240802C00139000 | 2024-06-20 2:02PM EDT | 139.00 | 4.70 | 4.20 | 5.30 | 0.00 | - | - | 4 | 30.30% |
EA240802C00140000 | 2024-06-20 1:36PM EDT | 140.00 | 4.40 | 3.80 | 5.10 | 0.00 | - | - | 12 | 31.93% |
EA240802C00141000 | 2024-06-27 10:19AM EDT | 141.00 | 4.30 | 3.50 | 3.90 | 0.00 | - | 680 | 683 | 27.47% |
EA240802C00142000 | 2024-06-25 10:35AM EDT | 142.00 | 3.95 | 2.75 | 4.50 | 0.00 | - | 2 | 14 | 33.51% |
EA240802C00145000 | 2024-06-28 3:15PM EDT | 145.00 | 2.15 | 1.95 | 2.50 | -0.88 | -29.04% | 8 | 16 | 27.81% |
EA240802C00146000 | 2024-06-24 9:39AM EDT | 146.00 | 2.30 | 1.65 | 2.15 | 0.00 | - | 10 | 120 | 27.42% |
EA240802C00148000 | 2024-06-25 3:31PM EDT | 148.00 | 1.70 | 1.20 | 1.75 | 0.00 | - | 2 | 20 | 28.11% |
EA240802C00150000 | 2024-06-24 9:32AM EDT | 150.00 | 1.20 | 0.80 | 1.50 | 0.00 | - | 2 | 17 | 29.42% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EA240802P00115000 | 2024-06-20 3:18PM EDT | 115.00 | 0.40 | 0.05 | 2.30 | 0.00 | - | - | 1 | 52.95% |
EA240802P00120000 | 2024-06-20 9:32AM EDT | 120.00 | 0.97 | 0.20 | 1.90 | 0.00 | - | - | 1 | 51.93% |
EA240802P00125000 | 2024-06-25 11:48AM EDT | 125.00 | 0.55 | 0.40 | 0.70 | 0.00 | - | 2 | 4 | 30.03% |
EA240802P00126000 | 2024-06-21 2:23PM EDT | 126.00 | 0.80 | 0.45 | 1.95 | 0.00 | - | 3 | 2 | 40.76% |
EA240802P00128000 | 2024-06-20 3:18PM EDT | 128.00 | 1.22 | 0.70 | 2.15 | 0.00 | - | - | 1 | 38.43% |
EA240802P00129000 | 2024-06-18 12:42PM EDT | 129.00 | 1.45 | 0.80 | 1.15 | 0.00 | - | - | 1 | 28.03% |
EA240802P00130000 | 2024-06-28 11:24AM EDT | 130.00 | 1.13 | 0.95 | 1.30 | -0.91 | -44.61% | 20 | 2 | 27.54% |
EA240802P00131000 | 2024-06-25 3:11PM EDT | 131.00 | 1.20 | 1.15 | 1.45 | 0.00 | - | 10 | 22 | 26.88% |
EA240802P00132000 | 2024-06-25 3:11PM EDT | 132.00 | 1.36 | 1.25 | 1.60 | 0.00 | - | 10 | 11 | 26.10% |
EA240802P00135000 | 2024-06-28 3:15PM EDT | 135.00 | 2.30 | 1.90 | 2.40 | +0.49 | +27.07% | 8 | 4 | 25.26% |
EA240802P00140000 | 2024-06-20 2:28PM EDT | 140.00 | 5.00 | 3.90 | 4.60 | 0.00 | - | - | 2 | 25.04% |