Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXC220819C00031000 | 2022-08-03 10:41AM EDT | 31.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
EXC220819C00032000 | 2022-08-03 10:41AM EDT | 32.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
EXC220819C00035000 | 2022-06-24 11:19AM EDT | 35.00 | 8.20 | 8.80 | 9.20 | 0.00 | - | 1 | 1 | 0.00% |
EXC220819C00039000 | 2022-08-11 3:21PM EDT | 39.00 | 6.70 | 0.00 | 0.00 | +1.13 | +20.29% | 85 | 0 | 0.00% |
EXC220819C00040000 | 2022-08-11 3:21PM EDT | 40.00 | 5.80 | 0.00 | 0.00 | +0.38 | +7.01% | 48 | 0 | 0.00% |
EXC220819C00041000 | 2022-08-11 3:21PM EDT | 41.00 | 4.70 | 0.00 | 0.00 | +0.80 | +20.51% | 85 | 0 | 0.00% |
EXC220819C00042000 | 2022-08-11 3:21PM EDT | 42.00 | 3.80 | 0.00 | 0.00 | +1.30 | +52.00% | 35 | 0 | 0.00% |
EXC220819C00043000 | 2022-08-11 1:40PM EDT | 43.00 | 3.00 | 0.00 | 0.00 | +1.35 | +81.82% | 1,260 | 0 | 0.00% |
EXC220819C00044000 | 2022-08-11 3:35PM EDT | 44.00 | 1.82 | 0.00 | 0.00 | +0.36 | +24.66% | 1,267 | 0 | 0.00% |
EXC220819C00045000 | 2022-08-11 3:56PM EDT | 45.00 | 0.82 | 0.00 | 0.00 | +0.17 | +26.15% | 142 | 0 | 0.00% |
EXC220819C00046000 | 2022-08-11 2:13PM EDT | 46.00 | 0.42 | 0.00 | 0.00 | +0.22 | +110.00% | 90 | 0 | 1.56% |
EXC220819C00047000 | 2022-08-11 3:35PM EDT | 47.00 | 0.12 | 0.00 | 0.00 | -0.03 | -20.00% | 39 | 0 | 6.25% |
EXC220819C00048000 | 2022-08-11 1:29PM EDT | 48.00 | 0.10 | 0.00 | 0.00 | -0.15 | -60.00% | 11 | 0 | 6.25% |
EXC220819C00049000 | 2022-08-10 11:13AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
EXC220819C00050000 | 2022-08-01 1:17PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
EXC220819C00060000 | 2022-08-03 11:30AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXC220819P00036000 | 2022-06-27 12:19PM EDT | 36.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 127.54% |
EXC220819P00037000 | 2022-07-22 9:54AM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
EXC220819P00038000 | 2022-07-14 9:30AM EDT | 38.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
EXC220819P00039000 | 2022-07-05 10:51AM EDT | 39.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 94.14% |
EXC220819P00040000 | 2022-08-01 2:42PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
EXC220819P00041000 | 2022-08-03 11:23AM EDT | 41.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
EXC220819P00042000 | 2022-08-05 2:29PM EDT | 42.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
EXC220819P00043000 | 2022-08-11 11:08AM EDT | 43.00 | 0.08 | 0.00 | 0.00 | -0.08 | -50.00% | 1 | 0 | 12.50% |
EXC220819P00044000 | 2022-08-11 11:08AM EDT | 44.00 | 0.13 | 0.00 | 0.00 | -0.19 | -59.38% | 1 | 0 | 6.25% |
EXC220819P00045000 | 2022-08-11 11:03AM EDT | 45.00 | 0.30 | 0.00 | 0.00 | -0.34 | -53.12% | 2 | 0 | 3.13% |
EXC220819P00046000 | 2022-08-10 11:38AM EDT | 46.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
EXC220819P00047000 | 2022-08-03 9:30AM EDT | 47.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
EXC220819P00048000 | 2022-07-25 11:23AM EDT | 48.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
EXC220819P00050000 | 2022-08-02 10:48AM EDT | 50.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |