Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IS230120C00002500 | 2021-12-29 12:25PM EDT | 2.50 | 5.50 | 2.50 | 7.50 | 0.00 | - | 1 | 20 | 0.00% |
IS230120C00005000 | 2022-01-04 4:10PM EDT | 5.00 | 3.10 | 2.80 | 3.30 | 0.00 | - | 100 | 467 | 0.00% |
IS230120C00007500 | 2022-01-05 2:01PM EDT | 7.50 | 1.83 | 1.70 | 1.85 | -0.04 | -2.14% | 161 | 224 | 376.56% |
IS230120C00010000 | 2022-01-05 4:33PM EDT | 10.00 | 1.00 | 0.80 | 1.00 | -0.12 | -10.71% | 11 | 1,028 | 246.29% |
IS230120C00012500 | 2021-12-31 10:52AM EDT | 12.50 | 0.80 | 0.35 | 0.75 | 0.00 | - | 140 | 915 | 211.33% |
IS230120C00015000 | 2022-01-05 1:39PM EDT | 15.00 | 0.35 | 0.35 | 0.55 | -0.07 | -16.67% | 140 | 701 | 207.42% |
IS230120C00017500 | 2021-12-28 11:43AM EDT | 17.50 | 0.46 | 0.00 | 0.60 | 0.00 | - | 5 | 494 | 191.99% |
IS230120C00020000 | 2021-12-21 3:41PM EDT | 20.00 | 0.36 | 0.05 | 0.35 | 0.00 | - | 250 | 284 | 180.47% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IS230120P00002500 | 2021-11-30 11:23AM EDT | 2.50 | 0.50 | 0.05 | 0.55 | 0.00 | - | 3 | 6 | 70.31% |
IS230120P00005000 | 2021-12-23 11:03AM EDT | 5.00 | 0.80 | 0.55 | 1.90 | 0.00 | - | 15 | 15 | 0.00% |
IS230120P00007500 | 2022-01-05 4:43PM EDT | 7.50 | 2.04 | 0.80 | 2.20 | -0.41 | -16.73% | 35 | 39 | 0.00% |
IS230120P00010000 | 2021-12-15 10:53AM EDT | 10.00 | 3.48 | 3.50 | 4.00 | 0.00 | - | 2 | 69 | 0.00% |
IS230120P00012500 | 2021-11-10 7:50AM EDT | 12.50 | 3.21 | 4.20 | 7.70 | 0.00 | - | 1 | 5 | 0.00% |
IS230120P00015000 | 2021-11-10 7:50AM EDT | 15.00 | 4.87 | 5.30 | 9.00 | 0.00 | - | - | 29 | 0.00% |
IS230120P00020000 | 2021-11-10 7:50AM EDT | 20.00 | 9.70 | 11.70 | 14.50 | 0.00 | - | - | 1 | 0.00% |