Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FREY240119C00002500 | 2022-08-08 11:11AM EDT | 2.50 | 8.59 | 8.20 | 11.40 | 0.00 | - | 2 | 18 | 0.00% |
FREY240119C00005000 | 2022-08-11 10:31AM EDT | 5.00 | 7.28 | 7.00 | 8.80 | +0.48 | +7.06% | 1 | 51 | 0.00% |
FREY240119C00007500 | 2022-08-11 10:44AM EDT | 7.50 | 5.48 | 5.10 | 6.00 | +0.17 | +3.20% | 2 | 306 | 275.29% |
FREY240119C00010000 | 2022-08-10 2:06PM EDT | 10.00 | 4.36 | 4.40 | 4.80 | +0.38 | +9.55% | 1 | 332 | 228.71% |
FREY240119C00012500 | 2022-08-11 11:19AM EDT | 12.50 | 3.50 | 3.50 | 3.90 | +0.30 | +9.38% | 100 | 5,823 | 197.27% |
FREY240119C00015000 | 2022-08-10 10:50AM EDT | 15.00 | 2.67 | 2.75 | 3.00 | -0.03 | -1.11% | 7 | 2,216 | 173.24% |
FREY240119C00017500 | 2022-08-08 1:37PM EDT | 17.50 | 1.80 | 1.85 | 2.65 | 0.00 | - | 1 | 14 | 157.91% |
FREY240119C00020000 | 2022-08-11 10:31AM EDT | 20.00 | 1.78 | 1.75 | 2.25 | +0.18 | +11.25% | 1 | 1,024 | 156.05% |
FREY240119C00022500 | 2022-08-11 12:23PM EDT | 22.50 | 1.55 | 1.50 | 1.85 | +1.55 | - | 1 | 22 | 150.10% |
FREY240119C00025000 | 2022-08-08 12:01PM EDT | 25.00 | 1.00 | 1.10 | 1.65 | 0.00 | - | 10 | 630 | 143.85% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FREY240119P00002500 | 2022-08-02 11:40AM EDT | 2.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 34 | 105.86% |
FREY240119P00005000 | 2022-07-19 2:11PM EDT | 5.00 | 1.01 | 0.40 | 0.60 | 0.00 | - | 6 | 27 | 59.08% |
FREY240119P00007500 | 2022-08-11 10:42AM EDT | 7.50 | 1.20 | 1.10 | 1.50 | -0.54 | -31.03% | 2 | 90 | 48.10% |
FREY240119P00010000 | 2022-08-08 10:03AM EDT | 10.00 | 3.00 | 2.30 | 2.70 | 0.00 | - | 15 | 125 | 0.00% |
FREY240119P00015000 | 2021-12-29 10:52AM EDT | 15.00 | 6.30 | 6.40 | 7.50 | 0.00 | - | - | 15 | 0.00% |