Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ESS240419C00200000 | 2024-03-26 2:17PM EDT | 200.00 | 40.15 | 43.00 | 47.50 | 0.00 | - | 1 | 0 | 53.05% |
ESS240419C00210000 | 2023-11-21 2:12PM EDT | 210.00 | 13.94 | 33.70 | 37.40 | 0.00 | - | - | 2 | 61.46% |
ESS240419C00220000 | 2024-03-26 3:42PM EDT | 220.00 | 19.58 | 23.60 | 27.00 | 0.00 | - | 1 | 0 | 45.78% |
ESS240419C00230000 | 2024-03-27 10:08AM EDT | 230.00 | 12.83 | 14.10 | 17.80 | 0.00 | - | 1 | 55 | 37.01% |
ESS240419C00240000 | 2024-03-28 12:09PM EDT | 240.00 | 7.50 | 7.80 | 8.70 | +2.63 | +54.00% | 3 | 498 | 25.79% |
ESS240419C00250000 | 2024-03-26 1:47PM EDT | 250.00 | 1.85 | 2.45 | 3.10 | -2.85 | -60.64% | 2 | 34 | 22.01% |
ESS240419C00260000 | 2024-03-14 2:09PM EDT | 260.00 | 0.70 | 0.40 | 0.90 | 0.00 | - | 2 | 28 | 21.88% |
ESS240419C00270000 | 2024-03-11 9:48AM EDT | 270.00 | 0.80 | 0.05 | 4.80 | 0.00 | - | 1 | 9 | 54.60% |
ESS240419C00280000 | 2023-12-14 1:10PM EDT | 280.00 | 3.00 | 1.60 | 2.85 | 0.00 | - | 1 | 2 | 53.48% |
ESS240419C00290000 | 2023-09-27 9:32AM EDT | 290.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
ESS240419C00300000 | 2023-12-29 11:29AM EDT | 300.00 | 0.98 | 0.00 | 4.50 | 0.00 | - | 3 | 3 | 65.39% |
ESS240419C00320000 | 2023-09-12 3:14PM EDT | 320.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 3 | 80.63% |
ESS240419C00330000 | 2023-11-24 12:10PM EDT | 330.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 87.06% |
ESS240419C00340000 | 2023-11-07 12:36PM EDT | 340.00 | 0.30 | 0.00 | 2.65 | 0.00 | - | - | 2 | 81.54% |
ESS240419C00350000 | 2024-01-22 11:04AM EDT | 350.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 11 | 14 | 63.67% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ESS240419P00105000 | 2023-10-23 9:31AM EDT | 105.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
ESS240419P00110000 | 2024-02-26 12:58PM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 130.08% |
ESS240419P00115000 | 2023-09-18 9:32AM EDT | 115.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 199.95% |
ESS240419P00125000 | 2023-09-07 9:32AM EDT | 125.00 | 0.95 | 0.10 | 4.80 | 0.00 | - | - | 2 | 181.62% |
ESS240419P00130000 | 2023-09-07 9:32AM EDT | 130.00 | 1.00 | 0.00 | 3.30 | 0.00 | - | - | 2 | 157.96% |
ESS240419P00135000 | 2024-02-27 11:10AM EDT | 135.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 34 | 96 | 111.04% |
ESS240419P00140000 | 2024-02-28 3:24PM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 37 | 108.50% |
ESS240419P00155000 | 2023-10-10 9:33AM EDT | 155.00 | 1.85 | 1.05 | 2.35 | 0.00 | - | 3 | 4 | 120.65% |
ESS240419P00160000 | 2023-10-10 9:33AM EDT | 160.00 | 2.10 | 1.40 | 2.95 | 0.00 | - | 2 | 4 | 120.53% |
ESS240419P00165000 | 2023-11-17 1:00PM EDT | 165.00 | 1.85 | 0.00 | 2.85 | 0.00 | - | 1 | 2 | 102.66% |
ESS240419P00170000 | 2024-03-20 1:53PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 52.73% |
ESS240419P00175000 | 2024-02-20 10:34AM EDT | 175.00 | 0.53 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 62.79% |
ESS240419P00180000 | 2024-03-15 11:27AM EDT | 180.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 95.53% |
ESS240419P00185000 | 2024-01-19 12:39PM EDT | 185.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 2 | 12 | 71.63% |
ESS240419P00190000 | 2024-03-18 10:40AM EDT | 190.00 | 2.40 | 0.00 | 1.40 | 0.00 | - | 1 | 11 | 61.18% |
ESS240419P00195000 | 2024-03-20 12:37PM EDT | 195.00 | 0.32 | 0.05 | 4.80 | 0.00 | - | 10 | 14 | 76.15% |
ESS240419P00200000 | 2024-02-29 10:53AM EDT | 200.00 | 1.25 | 0.00 | 1.05 | 0.00 | - | 1 | 23 | 55.71% |
ESS240419P00210000 | 2024-03-28 11:01AM EDT | 210.00 | 0.20 | 0.05 | 1.15 | -0.10 | -33.33% | 1 | 141 | 45.95% |
ESS240419P00220000 | 2024-03-28 11:29AM EDT | 220.00 | 0.50 | 0.15 | 0.75 | -0.20 | -28.57% | 1 | 407 | 31.15% |
ESS240419P00230000 | 2024-03-28 10:54AM EDT | 230.00 | 1.00 | 0.80 | 1.40 | -0.60 | -37.50% | 1 | 108 | 25.55% |
ESS240419P00240000 | 2024-03-26 12:47PM EDT | 240.00 | 6.44 | 2.45 | 3.20 | 0.00 | - | 1 | 6 | 21.03% |
ESS240419P00250000 | 2024-01-25 11:31AM EDT | 250.00 | 15.20 | 20.50 | 24.90 | 0.00 | - | 2 | 14 | 80.02% |
ESS240419P00260000 | 2023-12-28 11:15AM EDT | 260.00 | 17.70 | 24.80 | 27.80 | 0.00 | - | - | 12 | 68.99% |
ESS240419P00270000 | 2024-03-08 10:52AM EDT | 270.00 | 26.10 | 23.70 | 28.00 | 0.00 | - | 1 | 1 | 41.38% |