Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXR240719C00135000 | 2024-06-14 2:59PM EDT | 135.00 | 21.45 | 20.50 | 24.50 | +3.70 | +20.85% | 1 | 0 | 58.33% |
EXR240719C00140000 | 2024-05-29 10:25AM EDT | 140.00 | 4.07 | 15.60 | 19.30 | 0.00 | - | - | 1 | 47.66% |
EXR240719C00145000 | 2024-06-12 12:58PM EDT | 145.00 | 12.00 | 11.10 | 15.10 | 0.00 | - | 2 | 3 | 43.75% |
EXR240719C00150000 | 2024-06-13 3:15PM EDT | 150.00 | 8.85 | 9.00 | 9.90 | 0.00 | - | 4 | 20 | 32.46% |
EXR240719C00155000 | 2024-06-14 9:30AM EDT | 155.00 | 5.19 | 5.50 | 6.10 | -1.11 | -17.62% | 1 | 211 | 27.83% |
EXR240719C00160000 | 2024-06-14 2:54PM EDT | 160.00 | 2.76 | 3.00 | 3.60 | -0.24 | -8.00% | 5 | 107 | 26.64% |
EXR240719C00165000 | 2024-06-14 3:04PM EDT | 165.00 | 1.50 | 1.55 | 2.00 | -0.25 | -14.29% | 20 | 6 | 26.34% |
EXR240719C00170000 | 2024-06-14 11:09AM EDT | 170.00 | 0.60 | 0.65 | 1.30 | -0.10 | -14.29% | 1 | 5 | 28.43% |
EXR240719C00175000 | 2024-06-12 12:17PM EDT | 175.00 | 0.30 | 0.35 | 0.90 | 0.00 | - | - | 1 | 30.79% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXR240719P00120000 | 2024-06-05 10:03AM EDT | 120.00 | 0.31 | 0.00 | 2.35 | 0.00 | - | - | 20 | 65.65% |
EXR240719P00125000 | 2024-06-11 10:49AM EDT | 125.00 | 0.23 | 0.00 | 2.50 | 0.00 | - | - | 4 | 58.74% |
EXR240719P00130000 | 2024-06-11 3:43PM EDT | 130.00 | 0.30 | 0.10 | 2.45 | 0.00 | - | 3 | 15 | 51.22% |
EXR240719P00135000 | 2024-06-14 11:08AM EDT | 135.00 | 0.28 | 0.10 | 0.60 | -0.12 | -30.00% | 1 | 11 | 35.23% |
EXR240719P00140000 | 2024-06-14 11:08AM EDT | 140.00 | 0.70 | 0.50 | 0.95 | +0.20 | +40.00% | 2 | 58 | 32.47% |
EXR240719P00145000 | 2024-06-14 2:50PM EDT | 145.00 | 1.35 | 0.90 | 1.40 | +0.05 | +3.85% | 2 | 8 | 28.83% |
EXR240719P00150000 | 2024-06-14 2:54PM EDT | 150.00 | 2.25 | 2.00 | 2.25 | +0.62 | +38.04% | 10 | 15 | 25.97% |
EXR240719P00155000 | 2024-06-14 1:24PM EDT | 155.00 | 3.90 | 3.20 | 3.90 | +0.89 | +29.57% | 6 | 3 | 24.49% |