Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FGEN240517C00000500 | 2024-04-02 12:35PM EDT | 0.50 | 1.70 | 0.30 | 2.05 | 0.00 | - | - | 60 | 0.00% |
FGEN240517C00001000 | 2024-05-01 11:04AM EDT | 1.00 | 0.30 | 0.00 | 2.05 | -0.05 | -14.29% | 5 | 227 | 1,625.00% |
FGEN240517C00001500 | 2024-05-02 10:26AM EDT | 1.50 | 0.20 | 0.00 | 0.20 | +0.05 | +33.33% | 6 | 860 | 231.25% |
FGEN240517C00002000 | 2024-05-02 10:18AM EDT | 2.00 | 0.12 | 0.00 | 0.10 | +0.02 | +20.00% | 2 | 360 | 253.13% |
FGEN240517C00002500 | 2024-04-30 10:43AM EDT | 2.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 170 | 350.00% |
FGEN240517C00003000 | 2024-04-08 1:53PM EDT | 3.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 20 | 22 | 300.00% |
FGEN240517C00003500 | 2024-04-04 11:10AM EDT | 3.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 331.25% |
FGEN240517C00004000 | 2024-04-04 11:10AM EDT | 4.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 1,050.00% |
FGEN240517C00005000 | 2024-04-30 2:16PM EDT | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 350 | 406.25% |
FGEN240517C00007500 | 2024-04-10 9:46AM EDT | 7.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 60 | 71 | 964.06% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FGEN240517P00000500 | 2024-04-19 11:24AM EDT | 0.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 615 | 325.00% |
FGEN240517P00001000 | 2024-05-02 11:20AM EDT | 1.00 | 0.10 | 0.10 | 0.20 | -0.02 | -16.67% | 300 | 549 | 243.75% |
FGEN240517P00001500 | 2024-04-25 12:45PM EDT | 1.50 | 0.62 | 0.45 | 0.70 | 0.00 | - | 3 | 287 | 348.44% |
FGEN240517P00002000 | 2024-04-24 12:38PM EDT | 2.00 | 1.07 | 0.50 | 1.20 | 0.00 | - | 5 | 41 | 581.25% |
FGEN240517P00002500 | 2024-04-03 9:33AM EDT | 2.50 | 0.90 | 0.60 | 1.55 | 0.00 | - | 10 | 270 | 481.25% |