Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ED240419C00070000 | 2024-03-25 3:44PM EDT | 70.00 | 18.75 | 18.50 | 23.00 | 0.00 | - | 10 | 20 | 113.09% |
ED240419C00077500 | 2024-03-06 10:35AM EDT | 77.50 | 12.77 | 11.10 | 16.00 | 0.00 | - | 1 | 1 | 89.99% |
ED240419C00080000 | 2024-03-28 3:01PM EDT | 80.00 | 10.90 | 9.70 | 12.20 | +0.80 | +7.92% | 2 | 2 | 59.30% |
ED240419C00082500 | 2024-02-21 1:05PM EDT | 82.50 | 7.10 | 5.20 | 6.70 | 0.00 | - | - | 4 | 0.00% |
ED240419C00085000 | 2024-03-26 1:44PM EDT | 85.00 | 3.20 | 5.00 | 8.20 | 0.00 | - | 19 | 36 | 53.88% |
ED240419C00087500 | 2024-03-28 2:47PM EDT | 87.50 | 3.70 | 3.70 | 4.00 | +1.30 | +54.17% | 2 | 1,431 | 21.34% |
ED240419C00090000 | 2024-03-28 3:51PM EDT | 90.00 | 1.92 | 1.85 | 2.00 | +0.56 | +41.18% | 111 | 762 | 17.24% |
ED240419C00092500 | 2024-03-28 3:51PM EDT | 92.50 | 0.65 | 0.60 | 0.70 | +0.25 | +62.50% | 35 | 848 | 15.09% |
ED240419C00095000 | 2024-03-28 3:16PM EDT | 95.00 | 0.12 | 0.10 | 0.15 | +0.06 | +100.00% | 5 | 667 | 13.92% |
ED240419C00097500 | 2024-03-18 11:26AM EDT | 97.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 15.53% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ED240419P00080000 | 2024-03-28 9:39AM EDT | 80.00 | 0.04 | 0.00 | 1.95 | -0.01 | -20.00% | 1 | 77 | 51.95% |
ED240419P00082500 | 2024-03-28 3:38PM EDT | 82.50 | 0.04 | 0.00 | 0.20 | -0.01 | -20.00% | 7 | 117 | 26.76% |
ED240419P00085000 | 2024-03-28 10:02AM EDT | 85.00 | 0.15 | 0.05 | 0.15 | -0.03 | -16.67% | 21 | 360 | 18.75% |
ED240419P00087500 | 2024-03-28 3:53PM EDT | 87.50 | 0.28 | 0.25 | 0.30 | -0.17 | -37.78% | 27 | 796 | 15.24% |
ED240419P00090000 | 2024-03-28 3:57PM EDT | 90.00 | 0.85 | 0.80 | 0.90 | -0.45 | -34.62% | 22 | 866 | 13.97% |
ED240419P00092500 | 2024-03-28 3:16PM EDT | 92.50 | 2.20 | 2.00 | 2.25 | -2.71 | -55.19% | 20 | 29 | 13.33% |