Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FLEX250117C00003000 | 2023-02-10 2:27PM EDT | 3.00 | 21.50 | 17.20 | 20.30 | 0.00 | - | - | 1 | 0.00% |
FLEX250117C00010000 | 2023-12-18 1:36PM EDT | 10.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
FLEX250117C00013000 | 2023-12-18 1:38PM EDT | 13.00 | 16.69 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
FLEX250117C00015000 | 2024-01-02 11:06AM EDT | 15.00 | 15.90 | 7.50 | 10.70 | 0.00 | - | 2 | 0 | 0.00% |
FLEX250117C00017000 | 2023-08-01 10:19AM EDT | 17.00 | 11.80 | 12.40 | 12.70 | 0.00 | - | 1 | 10 | 0.00% |
FLEX250117C00018000 | 2024-02-13 10:57AM EDT | 18.00 | 10.20 | 9.60 | 14.00 | 0.00 | - | 1 | 0 | 86.04% |
FLEX250117C00020000 | 2024-03-25 9:30AM EDT | 20.00 | 10.00 | 8.30 | 11.60 | 0.00 | - | 3 | 6 | 66.97% |
FLEX250117C00022000 | 2024-03-25 9:30AM EDT | 22.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
FLEX250117C00025000 | 2024-05-14 3:13PM EDT | 25.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
FLEX250117C00027000 | 2024-05-03 9:49AM EDT | 27.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
FLEX250117C00030000 | 2024-05-07 3:26PM EDT | 30.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.20% |
FLEX250117C00032000 | 2024-05-17 10:58AM EDT | 32.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
FLEX250117C00035000 | 2024-05-15 12:05PM EDT | 35.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
FLEX250117C00037000 | 2024-04-19 9:33AM EDT | 37.00 | 1.10 | 1.10 | 1.25 | 0.00 | - | 1 | 21 | 35.30% |
FLEX250117C00040000 | 2024-05-07 9:58AM EDT | 40.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
FLEX250117C00042000 | 2024-05-01 9:50AM EDT | 42.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
FLEX250117C00045000 | 2024-04-08 9:36AM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FLEX250117P00013000 | 2023-05-10 2:47PM EDT | 13.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 71.09% |
FLEX250117P00015000 | 2024-01-25 2:59PM EDT | 15.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 54 | 58 | 60.45% |
FLEX250117P00017000 | 2023-12-21 3:23PM EDT | 17.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
FLEX250117P00018000 | 2024-01-11 4:22PM EDT | 18.00 | 0.90 | 0.40 | 0.55 | 0.00 | - | - | 72 | 52.05% |
FLEX250117P00020000 | 2024-03-21 9:30AM EDT | 20.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 2 | 3 | 48.00% |
FLEX250117P00022000 | 2024-05-16 3:00PM EDT | 22.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
FLEX250117P00025000 | 2024-04-19 3:58PM EDT | 25.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 281 | 6.25% |
FLEX250117P00027000 | 2024-05-14 2:28PM EDT | 27.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
FLEX250117P00030000 | 2024-05-17 3:05PM EDT | 30.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
FLEX250117P00032000 | 2024-05-07 12:45PM EDT | 32.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
FLEX250117P00035000 | 2024-03-08 4:31PM EDT | 35.00 | 6.30 | 6.50 | 7.30 | 0.00 | - | 11 | 10 | 40.43% |
FLEX250117P00040000 | 2024-04-08 9:45AM EDT | 40.00 | 11.20 | 10.80 | 11.80 | 0.00 | - | 1 | 0 | 46.66% |