Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ITT240517C00095000 | 2024-03-06 4:30PM EDT | 95.00 | 33.19 | 36.20 | 41.00 | 0.00 | - | 65 | 65 | 213.38% |
ITT240517C00100000 | 2024-03-19 1:13PM EDT | 100.00 | 30.76 | 24.00 | 28.00 | 0.00 | - | 3 | 3 | 0.00% |
ITT240517C00105000 | 2024-04-17 2:19PM EDT | 105.00 | 21.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ITT240517C00110000 | 2024-04-22 3:34PM EDT | 110.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ITT240517C00115000 | 2024-04-30 10:05AM EDT | 115.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ITT240517C00120000 | 2024-05-01 11:46AM EDT | 120.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ITT240517C00125000 | 2024-05-03 1:02PM EDT | 125.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ITT240517C00130000 | 2024-05-03 3:10PM EDT | 130.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
ITT240517C00135000 | 2024-05-03 9:34AM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
ITT240517C00140000 | 2024-05-02 9:59AM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
ITT240517C00145000 | 2024-04-26 2:05PM EDT | 145.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
ITT240517C00150000 | 2024-04-08 10:28AM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ITT240517C00155000 | 2024-03-19 3:05PM EDT | 155.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 64.75% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ITT240517P00095000 | 2024-04-24 3:26PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ITT240517P00110000 | 2024-02-28 12:04PM EDT | 110.00 | 0.85 | 0.10 | 0.75 | 0.00 | - | 1 | 18 | 58.94% |
ITT240517P00115000 | 2024-04-30 2:16PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
ITT240517P00120000 | 2024-05-03 9:53AM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
ITT240517P00125000 | 2024-05-02 11:27AM EDT | 125.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
ITT240517P00130000 | 2024-04-23 12:14PM EDT | 130.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
ITT240517P00135000 | 2024-04-02 3:09PM EDT | 135.00 | 6.70 | 8.60 | 12.60 | 0.00 | - | 1 | 21 | 70.76% |