Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EQR240419C00040000 | 2023-12-29 3:58PM EDT | 40.00 | 22.00 | 18.80 | 21.80 | 0.00 | - | 2 | 2 | 0.00% |
EQR240419C00042500 | 2024-01-18 4:57PM EDT | 42.50 | 17.65 | 15.50 | 20.30 | 0.00 | - | 1 | 1 | 0.00% |
EQR240419C00047500 | 2024-03-21 2:35PM EDT | 47.50 | 15.70 | 15.10 | 17.30 | 0.00 | - | 100 | 0 | 83.01% |
EQR240419C00050000 | 2024-03-21 3:54PM EDT | 50.00 | 13.30 | 11.70 | 13.50 | 0.00 | - | 211 | 10 | 61.52% |
EQR240419C00052500 | 2024-03-21 2:35PM EDT | 52.50 | 10.70 | 10.80 | 11.10 | 0.00 | - | 100 | 0 | 55.66% |
EQR240419C00055000 | 2024-03-21 2:08PM EDT | 55.00 | 8.30 | 8.20 | 8.60 | 0.00 | - | 140 | 10 | 44.82% |
EQR240419C00057500 | 2024-03-25 10:46AM EDT | 57.50 | 4.75 | 5.80 | 6.40 | 0.00 | - | 9 | 5 | 42.24% |
EQR240419C00060000 | 2024-03-21 2:02PM EDT | 60.00 | 2.92 | 3.50 | 3.80 | 0.00 | - | 30 | 88 | 27.47% |
EQR240419C00062500 | 2024-03-28 10:07AM EDT | 62.50 | 1.65 | 1.55 | 1.70 | +0.50 | +43.48% | 1 | 2,214 | 20.41% |
EQR240419C00065000 | 2024-03-27 3:26PM EDT | 65.00 | 0.45 | 0.40 | 0.50 | +0.20 | +80.00% | 51 | 491 | 18.21% |
EQR240419C00067500 | 2024-03-18 10:11AM EDT | 67.50 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 222 | 19.92% |
EQR240419C00070000 | 2024-03-18 12:18PM EDT | 70.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 49 | 34.67% |
EQR240419C00072500 | 2024-02-21 3:45PM EDT | 72.50 | 0.01 | 0.00 | 2.15 | 0.00 | - | - | 2 | 61.38% |
EQR240419C00075000 | 2024-01-08 3:39PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 38.18% |
EQR240419C00080000 | 2024-01-26 12:29PM EDT | 80.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 3 | 63.38% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EQR240419P00035000 | 2023-11-27 10:57AM EDT | 35.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 5 | 128.91% |
EQR240419P00037500 | 2024-01-10 12:03PM EDT | 37.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 92.97% |
EQR240419P00040000 | 2023-11-01 1:22PM EDT | 40.00 | 0.60 | 0.10 | 0.30 | 0.00 | - | 4 | 4 | 103.32% |
EQR240419P00042500 | 2024-02-15 10:33AM EDT | 42.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 104.10% |
EQR240419P00045000 | 2024-03-11 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 57.81% |
EQR240419P00047500 | 2024-02-14 3:59PM EDT | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 429 | 25.00% |
EQR240419P00050000 | 2024-03-26 2:07PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 342 | 51.56% |
EQR240419P00052500 | 2024-03-22 2:17PM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 321 | 37.70% |
EQR240419P00055000 | 2024-03-28 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 5 | 140 | 36.52% |
EQR240419P00057500 | 2024-03-27 1:17PM EDT | 57.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 619 | 27.15% |
EQR240419P00060000 | 2024-03-27 10:55AM EDT | 60.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 66 | 467 | 21.83% |
EQR240419P00062500 | 2024-03-27 3:37PM EDT | 62.50 | 1.19 | 0.70 | 0.80 | 0.00 | - | 15 | 343 | 18.12% |
EQR240419P00065000 | 2024-03-25 10:15AM EDT | 65.00 | 3.30 | 2.00 | 2.15 | 0.00 | - | 20 | 93 | 16.50% |
EQR240419P00067500 | 2024-03-12 9:51AM EDT | 67.50 | 5.24 | 3.70 | 5.20 | 0.00 | - | 1 | 5 | 38.77% |
EQR240419P00070000 | 2024-01-12 11:30AM EDT | 70.00 | 7.70 | 9.10 | 13.90 | 0.00 | - | 1 | 2 | 115.33% |
EQR240419P00072500 | 2023-12-06 11:18AM EDT | 72.50 | 14.40 | 9.90 | 13.30 | 0.00 | - | 3 | 1 | 86.45% |
EQR240419P00075000 | 2023-11-15 1:43PM EDT | 75.00 | 18.90 | 12.70 | 15.80 | 0.00 | - | 1 | 21 | 99.22% |
EQR240419P00080000 | 2023-11-15 12:35PM EDT | 80.00 | 23.70 | 17.40 | 21.50 | 0.00 | - | 4 | 138 | 121.09% |