Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXPE240328C00100000 | 2024-03-28 3:43PM EDT | 100.00 | 38.49 | 35.95 | 39.75 | +3.97 | +11.50% | 24 | 24 | 285.16% |
EXPE240328C00105000 | 2024-03-28 12:05PM EDT | 105.00 | 34.18 | 30.95 | 34.80 | +2.08 | +6.48% | 1 | 1 | 255.47% |
EXPE240328C00115000 | 2024-02-23 11:13AM EDT | 115.00 | 21.54 | 21.10 | 22.75 | 0.00 | - | 1 | 1 | 50.00% |
EXPE240328C00117000 | 2024-03-18 9:32AM EDT | 117.00 | 16.35 | 19.65 | 22.20 | 0.00 | - | - | 6 | 175.39% |
EXPE240328C00120000 | 2024-03-27 11:02AM EDT | 120.00 | 17.55 | 15.70 | 19.00 | 0.00 | - | 1 | 8 | 249.22% |
EXPE240328C00125000 | 2024-03-25 10:38AM EDT | 125.00 | 12.85 | 11.30 | 13.50 | +0.66 | +5.41% | 1 | 16 | 165.63% |
EXPE240328C00126000 | 2024-03-26 12:43PM EDT | 126.00 | 11.85 | 10.65 | 12.75 | 0.00 | - | 1 | 1 | 171.68% |
EXPE240328C00130000 | 2024-03-27 9:41AM EDT | 130.00 | 7.50 | 6.30 | 8.30 | 0.00 | - | 5 | 58 | 104.88% |
EXPE240328C00131000 | 2024-03-28 1:45PM EDT | 131.00 | 6.85 | 5.45 | 7.40 | +0.44 | +6.86% | 4 | 7 | 100.98% |
EXPE240328C00132000 | 2024-03-21 10:04AM EDT | 132.00 | 5.60 | 4.70 | 7.00 | 0.00 | - | - | 1 | 52.93% |
EXPE240328C00133000 | 2024-03-27 2:30PM EDT | 133.00 | 5.75 | 3.30 | 5.85 | 0.00 | - | 1 | 5 | 101.56% |
EXPE240328C00134000 | 2024-03-28 1:20PM EDT | 134.00 | 4.55 | 2.99 | 4.90 | +1.50 | +49.18% | 2 | 282 | 91.89% |
EXPE240328C00135000 | 2024-03-28 3:24PM EDT | 135.00 | 2.97 | 1.92 | 4.50 | -0.09 | -2.94% | 9 | 146 | 50.39% |
EXPE240328C00136000 | 2024-03-28 2:31PM EDT | 136.00 | 2.56 | 1.37 | 2.19 | +0.07 | +2.81% | 22 | 1,203 | 38.48% |
EXPE240328C00137000 | 2024-03-28 3:56PM EDT | 137.00 | 0.90 | 0.35 | 1.10 | -1.26 | -58.33% | 40 | 2,210 | 22.95% |
EXPE240328C00138000 | 2024-03-28 3:47PM EDT | 138.00 | 0.15 | 0.01 | 0.19 | -1.06 | -87.60% | 59 | 2,096 | 10.35% |
EXPE240328C00139000 | 2024-03-28 3:13PM EDT | 139.00 | 0.07 | 0.00 | 0.01 | -0.58 | -89.23% | 60 | 183 | 9.77% |
EXPE240328C00140000 | 2024-03-28 2:52PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 678 | 325 | 15.63% |
EXPE240328C00141000 | 2024-03-28 3:31PM EDT | 141.00 | 0.01 | 0.00 | 0.02 | -0.11 | -91.67% | 95 | 77 | 23.83% |
EXPE240328C00142000 | 2024-03-28 2:57PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 22 | 91 | 26.56% |
EXPE240328C00143000 | 2024-03-28 9:30AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 100 | 32.03% |
EXPE240328C00144000 | 2024-03-22 3:12PM EDT | 144.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 43.36% |
EXPE240328C00145000 | 2024-03-28 1:00PM EDT | 145.00 | 0.04 | 0.00 | 0.52 | +0.03 | +300.00% | 12 | 111 | 75.88% |
EXPE240328C00146000 | 2024-03-20 9:45AM EDT | 146.00 | 0.13 | 0.00 | 0.52 | 0.00 | - | 1 | 4 | 83.20% |
EXPE240328C00147000 | 2024-03-20 3:54PM EDT | 147.00 | 0.11 | 0.00 | 0.65 | 0.00 | - | 1 | 111 | 95.61% |
EXPE240328C00149000 | 2024-03-21 9:47AM EDT | 149.00 | 0.12 | 0.00 | 0.91 | 0.00 | - | - | 5 | 119.92% |
EXPE240328C00150000 | 2024-03-28 9:38AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 6 | 209 | 59.38% |
EXPE240328C00152500 | 2024-03-13 1:12PM EDT | 152.50 | 0.23 | 0.00 | 0.95 | 0.00 | - | - | 2 | 146.29% |
EXPE240328C00155000 | 2024-03-28 1:52PM EDT | 155.00 | 0.02 | 0.00 | 0.78 | -0.10 | -83.33% | 10 | 75 | 155.47% |
EXPE240328C00160000 | 2024-03-07 4:27PM EDT | 160.00 | 0.12 | 0.00 | 0.52 | 0.00 | - | 1 | 32 | 171.09% |
EXPE240328C00165000 | 2024-02-16 1:12PM EDT | 165.00 | 0.43 | 0.00 | 0.28 | 0.00 | - | 2 | 5 | 177.73% |
EXPE240328C00170000 | 2024-03-01 10:38AM EDT | 170.00 | 0.20 | 0.00 | 0.52 | 0.00 | - | 1 | 1 | 224.22% |
EXPE240328C00175000 | 2024-02-22 1:26PM EDT | 175.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 1 | 12 | 216.41% |
EXPE240328C00180000 | 2024-02-12 3:53PM EDT | 180.00 | 0.27 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 362.21% |
EXPE240328C00185000 | 2024-03-04 11:06AM EDT | 185.00 | 0.15 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 294.92% |
EXPE240328C00190000 | 2024-02-09 10:33AM EDT | 190.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 1 | 414.36% |
EXPE240328C00195000 | 2024-02-08 3:49PM EDT | 195.00 | 2.03 | 0.00 | 2.13 | 0.00 | - | - | 1 | 438.87% |
EXPE240328C00200000 | 2024-02-12 3:53PM EDT | 200.00 | 0.41 | 0.00 | 0.22 | 0.00 | - | 1 | 4 | 314.06% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXPE240328P00080000 | 2024-03-19 12:43PM EDT | 80.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 552.34% |
EXPE240328P00100000 | 2024-03-12 3:29PM EDT | 100.00 | 0.05 | 0.00 | 2.12 | 0.00 | - | 11 | 11 | 445.70% |
EXPE240328P00110000 | 2024-03-18 9:30AM EDT | 110.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 6 | 9 | 297.46% |
EXPE240328P00115000 | 2024-03-20 10:51AM EDT | 115.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 34 | 250.39% |
EXPE240328P00120000 | 2024-03-26 3:51PM EDT | 120.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 16 | 45 | 93.75% |
EXPE240328P00121000 | 2024-03-25 2:07PM EDT | 121.00 | 0.01 | 0.00 | 0.82 | 0.00 | - | 4 | 4 | 174.02% |
EXPE240328P00123000 | 2024-03-20 11:57AM EDT | 123.00 | 0.05 | 0.00 | 0.54 | 0.00 | - | 1 | 3 | 142.19% |
EXPE240328P00124000 | 2024-03-22 10:58AM EDT | 124.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 2 | 3 | 116.80% |
EXPE240328P00125000 | 2024-03-28 10:49AM EDT | 125.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 288 | 125.39% |
EXPE240328P00126000 | 2024-03-26 10:08AM EDT | 126.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 10 | 61 | 117.38% |
EXPE240328P00127000 | 2024-03-20 2:52PM EDT | 127.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 7 | 50 | 108.79% |
EXPE240328P00128000 | 2024-03-28 3:22PM EDT | 128.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 70 | 277 | 80.86% |
EXPE240328P00129000 | 2024-03-27 12:13PM EDT | 129.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 38 | 67.97% |
EXPE240328P00130000 | 2024-03-27 12:13PM EDT | 130.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 4 | 311 | 58.20% |
EXPE240328P00131000 | 2024-03-25 10:02AM EDT | 131.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 77 | 56.06% |
EXPE240328P00132000 | 2024-03-28 10:29AM EDT | 132.00 | 0.01 | 0.00 | 0.24 | -0.04 | -80.00% | 5 | 209 | 55.08% |
EXPE240328P00133000 | 2024-03-28 3:19PM EDT | 133.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 84 | 111 | 39.26% |
EXPE240328P00134000 | 2024-03-28 2:46PM EDT | 134.00 | 0.01 | 0.00 | 0.48 | -0.03 | -75.00% | 4 | 288 | 61.82% |
EXPE240328P00135000 | 2024-03-28 3:13PM EDT | 135.00 | 0.01 | 0.00 | 1.05 | -0.04 | -80.00% | 23 | 650 | 53.42% |
EXPE240328P00136000 | 2024-03-28 1:40PM EDT | 136.00 | 0.11 | 0.00 | 0.52 | +0.05 | +83.33% | 6 | 281 | 41.90% |
EXPE240328P00137000 | 2024-03-28 2:46PM EDT | 137.00 | 0.02 | 0.00 | 0.52 | -0.10 | -83.33% | 38 | 188 | 29.40% |
EXPE240328P00138000 | 2024-03-28 3:43PM EDT | 138.00 | 0.27 | 0.06 | 0.56 | +0.02 | +8.00% | 46 | 184 | 14.70% |
EXPE240328P00139000 | 2024-03-28 2:38PM EDT | 139.00 | 0.56 | 0.87 | 2.27 | -0.28 | -33.33% | 13 | 46 | 54.20% |
EXPE240328P00140000 | 2024-03-28 3:50PM EDT | 140.00 | 2.14 | 1.38 | 3.10 | +0.19 | +9.74% | 4 | 77 | 60.35% |
EXPE240328P00141000 | 2024-03-28 3:26PM EDT | 141.00 | 2.50 | 2.33 | 4.20 | -1.30 | -34.21% | 1 | 2 | 75.78% |
EXPE240328P00142000 | 2024-03-25 2:45PM EDT | 142.00 | 4.91 | 3.35 | 6.00 | 0.00 | - | 1 | 1 | 61.91% |
EXPE240328P00143000 | 2024-03-27 9:30AM EDT | 143.00 | 5.34 | 3.75 | 5.90 | 0.00 | - | 8 | 5 | 82.62% |
EXPE240328P00145000 | 2024-03-21 3:32PM EDT | 145.00 | 8.19 | 6.95 | 8.30 | 0.00 | - | 13 | 4 | 84.18% |
EXPE240328P00150000 | 2024-03-19 2:08PM EDT | 150.00 | 15.25 | 11.95 | 13.50 | 0.00 | - | 9 | 0 | 128.71% |