Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EIX240419C00052500 | 2024-03-26 3:11PM EDT | 52.50 | 16.50 | 16.00 | 20.70 | 0.00 | - | 35 | 0 | 63.87% |
EIX240419C00055000 | 2024-03-26 3:11PM EDT | 55.00 | 12.80 | 14.40 | 17.70 | 0.00 | - | 35 | 0 | 67.48% |
EIX240419C00057500 | 2024-03-26 3:11PM EDT | 57.50 | 10.20 | 11.30 | 15.20 | 0.00 | - | 70 | 0 | 103.03% |
EIX240419C00060000 | 2024-03-26 3:11PM EDT | 60.00 | 7.80 | 8.80 | 12.80 | 0.00 | - | 96 | 0 | 91.46% |
EIX240419C00062500 | 2024-03-26 3:11PM EDT | 62.50 | 5.80 | 6.30 | 10.40 | 0.00 | - | 75 | 0 | 79.66% |
EIX240419C00065000 | 2024-03-25 12:21PM EDT | 65.00 | 5.90 | 3.90 | 6.10 | +1.60 | +37.21% | 2 | 4 | 30.91% |
EIX240419C00067500 | 2024-03-28 10:15AM EDT | 67.50 | 3.47 | 3.50 | 3.70 | +0.97 | +38.80% | 33 | 660 | 22.95% |
EIX240419C00070000 | 2024-03-28 3:44PM EDT | 70.00 | 1.55 | 1.65 | 1.80 | +0.63 | +68.48% | 88 | 803 | 19.92% |
EIX240419C00072500 | 2024-03-28 3:54PM EDT | 72.50 | 0.45 | 0.45 | 0.60 | +0.25 | +125.00% | 22 | 813 | 18.09% |
EIX240419C00075000 | 2024-03-28 2:35PM EDT | 75.00 | 0.10 | 0.05 | 0.20 | +0.03 | +42.86% | 5 | 643 | 19.48% |
EIX240419C00077500 | 2024-03-28 2:42PM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,928 | 19.92% |
EIX240419C00080000 | 2024-01-11 3:02PM EDT | 80.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 3 | 40 | 28.91% |
EIX240419C00085000 | 2023-10-23 1:32PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 42.87% |
EIX240419C00090000 | 2024-01-12 10:51AM EDT | 90.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 63.97% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EIX240419P00037500 | 2023-11-06 1:09PM EDT | 37.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 124.61% |
EIX240419P00040000 | 2023-10-03 9:56AM EDT | 40.00 | 0.43 | 0.05 | 0.50 | 0.00 | - | - | 20 | 129.49% |
EIX240419P00045000 | 2023-10-02 9:56AM EDT | 45.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | - | 5 | 119.04% |
EIX240419P00047500 | 2024-01-02 1:26PM EDT | 47.50 | 0.09 | 0.00 | 1.40 | 0.00 | - | 1 | 868 | 117.77% |
EIX240419P00050000 | 2024-01-03 3:35PM EDT | 50.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 112 | 70.70% |
EIX240419P00052500 | 2024-03-20 1:56PM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 77 | 50.78% |
EIX240419P00055000 | 2024-02-13 4:06PM EDT | 55.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 209 | 53.52% |
EIX240419P00057500 | 2024-03-11 10:17AM EDT | 57.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 119 | 40.63% |
EIX240419P00060000 | 2024-03-19 9:46AM EDT | 60.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 121 | 37.50% |
EIX240419P00062500 | 2024-03-28 3:06PM EDT | 62.50 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 2 | 129 | 26.17% |
EIX240419P00065000 | 2024-03-28 1:00PM EDT | 65.00 | 0.06 | 0.05 | 0.10 | -0.16 | -72.73% | 25 | 363 | 21.88% |
EIX240419P00067500 | 2024-03-28 2:03PM EDT | 67.50 | 0.25 | 0.15 | 0.25 | -0.32 | -56.14% | 3 | 228 | 18.16% |
EIX240419P00070000 | 2024-03-28 3:10PM EDT | 70.00 | 0.85 | 0.75 | 0.80 | -0.84 | -49.70% | 64 | 284 | 16.02% |
EIX240419P00072500 | 2024-03-28 2:38PM EDT | 72.50 | 2.28 | 2.00 | 2.15 | -1.42 | -38.38% | 4 | 76 | 14.41% |
EIX240419P00075000 | 2024-02-02 2:22PM EDT | 75.00 | 8.60 | 7.10 | 11.00 | 0.00 | - | 30 | 40 | 92.04% |
EIX240419P00077500 | 2024-01-12 12:05PM EDT | 77.50 | 6.50 | 10.70 | 15.40 | 0.00 | - | - | 5 | 125.56% |
EIX240419P00080000 | 2023-09-14 9:50AM EDT | 80.00 | 9.90 | 12.90 | 14.80 | 0.00 | - | 8 | 16 | 112.01% |
EIX240419P00095000 | 2023-12-15 11:18AM EDT | 95.00 | 26.30 | 21.30 | 25.90 | 0.00 | - | 43 | 0 | 109.72% |
EIX240419P00100000 | 2023-12-15 11:18AM EDT | 100.00 | 31.30 | 26.20 | 30.80 | 0.00 | - | 30 | 0 | 119.24% |