Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EFX240517C00240000 | 2024-04-19 3:28PM EDT | 240.00 | 0.83 | 0.85 | 1.15 | -0.22 | -20.95% | 48 | 148 | 31.74% |
EFX240517C00250000 | 2024-04-19 3:54PM EDT | 250.00 | 0.41 | 0.30 | 0.45 | -0.04 | -8.89% | 8 | 144 | 32.20% |
EFX240517C00260000 | 2024-04-19 11:29AM EDT | 260.00 | 0.31 | 0.10 | 0.00 | +0.06 | +24.00% | 1 | 138 | 12.50% |
EFX240517C00270000 | 2024-04-19 11:29AM EDT | 270.00 | 0.16 | 0.15 | 0.20 | +0.01 | +6.67% | 14 | 86 | 39.31% |
EFX240517C00280000 | 2024-04-19 2:54PM EDT | 280.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 29 | 42.77% |
EFX240517C00290000 | 2024-04-19 11:00AM EDT | 290.00 | 0.05 | 0.00 | 0.45 | -0.51 | -91.07% | 1 | 13 | 50.44% |
EFX240517C00300000 | 2024-04-19 11:00AM EDT | 300.00 | 0.05 | 0.00 | 0.50 | -0.30 | -85.71% | 1 | 42 | 56.10% |
EFX240517C00310000 | 2024-04-19 11:00AM EDT | 310.00 | 0.05 | 0.00 | 0.50 | -2.17 | -97.75% | 2 | 2 | 60.74% |
EFX240517C00330000 | 2024-03-21 3:50PM EDT | 330.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | - | 4 | 69.43% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EFX240517P00150000 | 2024-04-19 1:15PM EDT | 150.00 | 0.01 | 0.00 | 0.50 | -0.14 | -93.33% | 1 | 6 | 64.89% |
EFX240517P00190000 | 2024-04-19 3:14PM EDT | 190.00 | 0.85 | 0.70 | 0.90 | +0.25 | +41.67% | 37 | 12 | 35.72% |
EFX240517P00195000 | 2024-04-19 3:23PM EDT | 195.00 | 1.33 | 1.10 | 1.30 | +0.28 | +26.67% | 329 | 19 | 33.70% |
EFX240517P00200000 | 2024-04-19 3:50PM EDT | 200.00 | 1.90 | 0.85 | 1.95 | +0.10 | +5.56% | 95 | 152 | 32.18% |
EFX240517P00210000 | 2024-04-19 3:59PM EDT | 210.00 | 4.10 | 3.30 | 4.30 | +0.20 | +5.13% | 126 | 110 | 29.59% |
EFX240517P00220000 | 2024-04-19 11:45AM EDT | 220.00 | 9.40 | 8.20 | 10.10 | +1.00 | +11.90% | 40 | 71 | 33.45% |
EFX240517P00230000 | 2024-04-19 1:03PM EDT | 230.00 | 15.30 | 14.10 | 16.40 | +1.00 | +6.99% | 756 | 207 | 30.80% |
EFX240517P00240000 | 2024-04-19 2:09PM EDT | 240.00 | 24.20 | 22.60 | 25.90 | +0.20 | +0.83% | 31 | 269 | 38.49% |
EFX240517P00250000 | 2024-04-18 3:42PM EDT | 250.00 | 33.73 | 32.10 | 36.00 | 0.00 | - | 26 | 93 | 48.36% |
EFX240517P00260000 | 2024-04-18 12:17PM EDT | 260.00 | 38.20 | 41.90 | 45.90 | 0.00 | - | 1 | 6 | 55.98% |
EFX240517P00270000 | 2024-03-22 1:53PM EDT | 270.00 | 15.00 | 51.50 | 55.90 | 0.00 | - | 1 | 0 | 63.65% |
EFX240517P00280000 | 2024-04-15 12:36PM EDT | 280.00 | 36.09 | 62.00 | 66.00 | 0.00 | - | 1 | 0 | 71.66% |
EFX240517P00350000 | 2024-04-02 9:30AM EDT | 350.00 | 95.00 | 132.00 | 136.00 | 0.00 | - | - | 0 | 75.29% |