Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IQ240419C00002000 | 2024-03-19 10:05AM EDT | 2.00 | 1.87 | 1.51 | 2.86 | 0.00 | - | 7 | 7 | 537.50% |
IQ240419C00002500 | 2024-04-04 2:37PM EDT | 2.50 | 1.77 | 0.99 | 2.35 | 0.00 | - | 2 | 1 | 50.00% |
IQ240419C00003000 | 2024-04-05 10:12AM EDT | 3.00 | 1.40 | 0.85 | 1.40 | 0.00 | - | 10 | 5 | 631.25% |
IQ240419C00003500 | 2024-04-17 9:46AM EDT | 3.50 | 0.66 | 0.11 | 0.91 | -0.05 | -7.04% | 2 | 1,390 | 450.00% |
IQ240419C00004000 | 2024-04-17 12:46PM EDT | 4.00 | 0.18 | 0.17 | 0.23 | +0.04 | +28.57% | 43 | 1,964 | 75.00% |
IQ240419C00004500 | 2024-04-17 1:51PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 157 | 3,017 | 62.50% |
IQ240419C00005000 | 2024-04-12 10:28AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,711 | 131.25% |
IQ240419C00005500 | 2024-03-20 3:59PM EDT | 5.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 198 | 215 | 518.75% |
IQ240419C00006000 | 2024-03-12 3:06PM EDT | 6.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 23 | 74 | 275.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IQ240419P00002500 | 2024-03-05 11:31AM EDT | 2.50 | 0.04 | 0.00 | 0.70 | 0.00 | - | 3 | 104 | 1,023.44% |
IQ240419P00003000 | 2024-03-11 9:34AM EDT | 3.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 50.00% |
IQ240419P00003500 | 2024-04-16 10:06AM EDT | 3.50 | 0.03 | 0.00 | 0.68 | 0.00 | - | 1 | 565 | 550.00% |
IQ240419P00004000 | 2024-04-16 11:51AM EDT | 4.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 7 | 3,979 | 68.75% |
IQ240419P00004500 | 2024-04-17 1:50PM EDT | 4.50 | 0.30 | 0.05 | 0.98 | -0.21 | -41.18% | 1 | 6,745 | 253.13% |
IQ240419P00005000 | 2024-04-10 10:21AM EDT | 5.00 | 0.55 | 0.14 | 1.51 | 0.00 | - | - | 0 | 782.81% |