Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LAD240419C00250000 | 2024-03-15 11:14AM EDT | 250.00 | 37.80 | 34.80 | 38.50 | 0.00 | - | - | 1 | 52.41% |
LAD240419C00260000 | 2024-02-26 4:23PM EDT | 260.00 | 36.20 | 27.30 | 29.90 | 0.00 | - | 1 | 2 | 47.51% |
LAD240419C00280000 | 2024-03-18 10:09AM EDT | 280.00 | 15.00 | 14.40 | 15.30 | -1.03 | -6.43% | 1 | 10 | 40.24% |
LAD240419C00290000 | 2024-03-18 3:00PM EDT | 290.00 | 10.60 | 9.40 | 10.40 | +1.41 | +15.34% | 4 | 36 | 39.37% |
LAD240419C00300000 | 2024-03-18 2:06PM EDT | 300.00 | 6.30 | 5.70 | 6.70 | -0.50 | -7.35% | 2 | 69 | 38.62% |
LAD240419C00310000 | 2024-03-18 11:41AM EDT | 310.00 | 4.40 | 3.30 | 4.30 | -0.34 | -7.17% | 3 | 104 | 38.84% |
LAD240419C00320000 | 2024-03-18 1:57PM EDT | 320.00 | 2.20 | 1.95 | 2.30 | -2.00 | -47.62% | 3 | 6 | 37.20% |
LAD240419C00330000 | 2024-03-18 11:30AM EDT | 330.00 | 1.35 | 0.90 | 1.50 | -1.35 | -50.00% | 3 | 6 | 38.53% |
LAD240419C00340000 | 2024-03-01 2:01PM EDT | 340.00 | 4.00 | 0.55 | 0.85 | 0.00 | - | 1 | 1 | 38.57% |
LAD240419C00350000 | 2024-02-29 11:04AM EDT | 350.00 | 2.55 | 0.10 | 1.50 | 0.00 | - | 1 | 2 | 48.98% |
LAD240419C00380000 | 2024-02-21 10:30AM EDT | 380.00 | 0.90 | 0.00 | 1.70 | 0.00 | - | - | 1 | 56.01% |
LAD240419C00440000 | 2024-03-12 12:59PM EDT | 440.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 53.91% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LAD240419P00210000 | 2024-03-15 3:18PM EDT | 210.00 | 0.35 | - | 1.85 | 0.00 | - | - | 1 | 71.92% |
LAD240419P00230000 | 2024-03-15 3:24PM EDT | 230.00 | 0.75 | 0.15 | 0.95 | 0.00 | - | 1 | 6 | 46.22% |
LAD240419P00240000 | 2024-03-14 1:05PM EDT | 240.00 | 1.59 | 0.90 | 1.40 | 0.00 | - | 5 | 15 | 42.46% |
LAD240419P00250000 | 2024-03-14 11:27AM EDT | 250.00 | 3.00 | 1.45 | 2.30 | 0.00 | - | 2 | 3 | 39.95% |
LAD240419P00260000 | 2024-03-18 2:29PM EDT | 260.00 | 3.30 | 3.20 | 4.90 | -1.41 | -29.94% | 2 | 8 | 42.33% |
LAD240419P00270000 | 2024-03-15 3:18PM EDT | 270.00 | 7.25 | 5.80 | 6.60 | 0.00 | - | 3 | 53 | 37.45% |
LAD240419P00280000 | 2024-03-18 1:57PM EDT | 280.00 | 9.00 | 9.50 | 10.30 | -1.70 | -15.89% | 1 | 10 | 36.19% |
LAD240419P00290000 | 2024-03-18 2:49PM EDT | 290.00 | 14.20 | 14.50 | 15.40 | -2.34 | -14.15% | 1 | 28 | 35.33% |
LAD240419P00300000 | 2024-03-18 11:21AM EDT | 300.00 | 19.75 | 20.60 | 22.00 | -2.50 | -11.24% | 2 | 4 | 35.18% |
LAD240419P00310000 | 2024-02-16 12:58PM EDT | 310.00 | 23.50 | 28.40 | 31.90 | 0.00 | - | 1 | 1 | 43.54% |