Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXAS240517C00035000 | 2024-04-29 10:30AM EDT | 35.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
EXAS240517C00037500 | 2024-04-19 10:58AM EDT | 37.50 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
EXAS240517C00045000 | 2024-04-12 12:10PM EDT | 45.00 | 26.00 | 6.20 | 10.90 | 0.00 | - | 4 | 3 | 415.43% |
EXAS240517C00050000 | 2024-05-16 3:27PM EDT | 50.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 32 | 2 | 0.00% |
EXAS240517C00052500 | 2024-05-16 3:40PM EDT | 52.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 67 | 77 | 6.25% |
EXAS240517C00055000 | 2024-05-16 1:09PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 1,224 | 25.00% |
EXAS240517C00057500 | 2024-05-15 3:55PM EDT | 57.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 222 | 50.00% |
EXAS240517C00060000 | 2024-05-14 3:52PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 108 | 686 | 50.00% |
EXAS240517C00062500 | 2024-05-16 1:08PM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 4,037 | 50.00% |
EXAS240517C00065000 | 2024-05-15 9:46AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 1,607 | 50.00% |
EXAS240517C00067500 | 2024-05-14 1:38PM EDT | 67.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 860 | 50.00% |
EXAS240517C00070000 | 2024-05-15 9:31AM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,705 | 50.00% |
EXAS240517C00072500 | 2024-05-10 10:33AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 242 | 50.00% |
EXAS240517C00075000 | 2024-05-14 1:38PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 779 | 50.00% |
EXAS240517C00077500 | 2024-05-13 12:36PM EDT | 77.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 665 | 50.00% |
EXAS240517C00080000 | 2024-05-14 10:20AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 891 | 50.00% |
EXAS240517C00082500 | 2024-05-14 9:44AM EDT | 82.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 602 | 50.00% |
EXAS240517C00085000 | 2024-05-16 12:43PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 819 | 50.00% |
EXAS240517C00090000 | 2024-05-01 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 754 | 50.00% |
EXAS240517C00095000 | 2024-04-30 3:45PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
EXAS240517C00100000 | 2024-05-08 3:58PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXAS240517P00035000 | 2024-04-17 11:28AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
EXAS240517P00037500 | 2024-05-06 10:12AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
EXAS240517P00040000 | 2024-05-10 11:05AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 53 | 50.00% |
EXAS240517P00042500 | 2024-05-10 10:50AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 50.00% |
EXAS240517P00045000 | 2024-05-09 12:08PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 353 | 50.00% |
EXAS240517P00047500 | 2024-05-14 12:29PM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 506 | 50.00% |
EXAS240517P00050000 | 2024-05-16 12:08PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,283 | 25.00% |
EXAS240517P00052500 | 2024-05-16 3:35PM EDT | 52.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 150 | 741 | 0.00% |
EXAS240517P00055000 | 2024-05-16 3:54PM EDT | 55.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 42 | 927 | 0.00% |
EXAS240517P00057500 | 2024-05-16 11:19AM EDT | 57.50 | 5.08 | 0.00 | 0.00 | 0.00 | - | 7 | 573 | 0.00% |
EXAS240517P00060000 | 2024-05-16 3:34PM EDT | 60.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 24 | 37 | 0.00% |
EXAS240517P00062500 | 2024-05-15 10:27AM EDT | 62.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
EXAS240517P00065000 | 2024-05-16 3:19PM EDT | 65.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 19 | 1,369 | 0.00% |
EXAS240517P00067500 | 2024-05-13 10:08AM EDT | 67.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 0.00% |
EXAS240517P00070000 | 2024-05-07 1:13PM EDT | 70.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
EXAS240517P00072500 | 2024-05-10 9:41AM EDT | 72.50 | 19.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
EXAS240517P00075000 | 2024-04-15 3:08PM EDT | 75.00 | 10.20 | 19.20 | 23.80 | 0.00 | - | 2 | 163 | 530.86% |
EXAS240517P00077500 | 2024-04-26 9:54AM EDT | 77.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
EXAS240517P00080000 | 2024-04-09 3:38PM EDT | 80.00 | 7.70 | 23.50 | 27.40 | 0.00 | - | 36 | 0 | 0.00% |
EXAS240517P00082500 | 2024-04-16 1:45PM EDT | 82.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |