Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LEN240322C00115000 | 2024-02-23 1:39PM EDT | 115.00 | 41.20 | 40.20 | 42.90 | 0.00 | - | 2 | 2 | 220.31% |
LEN240322C00134000 | 2024-03-14 10:02AM EDT | 134.00 | 24.20 | 22.40 | 24.50 | 0.00 | - | - | 1 | 116.46% |
LEN240322C00140000 | 2024-03-13 1:15PM EDT | 140.00 | 27.32 | 16.30 | 18.40 | 0.00 | - | 1 | 1 | 88.04% |
LEN240322C00142000 | 2024-03-14 9:40AM EDT | 142.00 | 21.00 | 14.30 | 16.30 | 0.00 | - | - | 1 | 78.22% |
LEN240322C00143000 | 2024-03-14 11:28AM EDT | 143.00 | 13.80 | 12.10 | 15.20 | 0.00 | - | 1 | 1 | 98.24% |
LEN240322C00145000 | 2024-03-15 11:23AM EDT | 145.00 | 12.73 | 11.50 | 12.00 | 0.00 | - | 1 | 19 | 55.96% |
LEN240322C00146000 | 2024-02-12 1:53PM EDT | 146.00 | 15.15 | 19.70 | 21.00 | 0.00 | - | 14 | 6 | 228.98% |
LEN240322C00148000 | 2024-03-11 9:39AM EDT | 148.00 | 16.40 | 8.60 | 9.70 | 0.00 | - | 1 | 2 | 63.01% |
LEN240322C00149000 | 2024-02-29 4:17PM EDT | 149.00 | 12.00 | 7.70 | 8.20 | 0.00 | - | 1 | 1 | 46.44% |
LEN240322C00150000 | 2024-03-18 2:18PM EDT | 150.00 | 7.16 | 6.80 | 8.70 | -1.24 | -14.76% | 3 | 15 | 54.59% |
LEN240322C00152500 | 2024-03-15 10:06AM EDT | 152.50 | 4.00 | 4.80 | 5.10 | -1.35 | -25.23% | 1 | 14 | 39.21% |
LEN240322C00155000 | 2024-03-18 1:17PM EDT | 155.00 | 3.00 | 3.00 | 3.20 | -0.41 | -12.02% | 18 | 67 | 35.45% |
LEN240322C00157500 | 2024-03-18 3:32PM EDT | 157.50 | 2.05 | 1.70 | 1.85 | -0.05 | -2.38% | 98 | 182 | 34.57% |
LEN240322C00160000 | 2024-03-18 3:11PM EDT | 160.00 | 1.10 | 0.85 | 1.00 | -0.05 | -4.35% | 106 | 462 | 34.94% |
LEN240322C00162500 | 2024-03-18 2:55PM EDT | 162.50 | 0.50 | 0.40 | 0.50 | -0.24 | -32.43% | 50 | 500 | 35.50% |
LEN240322C00165000 | 2024-03-18 3:56PM EDT | 165.00 | 0.20 | 0.20 | 0.25 | -0.15 | -42.86% | 257 | 585 | 36.77% |
LEN240322C00167500 | 2024-03-18 3:10PM EDT | 167.50 | 0.15 | 0.05 | 0.15 | -0.16 | -51.61% | 8 | 140 | 39.65% |
LEN240322C00170000 | 2024-03-18 12:13PM EDT | 170.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 6 | 257 | 43.07% |
LEN240322C00172500 | 2024-03-18 2:45PM EDT | 172.50 | 0.08 | 0.00 | 0.10 | -0.04 | -33.33% | 12 | 193 | 49.22% |
LEN240322C00175000 | 2024-03-18 2:14PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 2 | 175 | 55.27% |
LEN240322C00177500 | 2024-03-15 12:21PM EDT | 177.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 86 | 58.20% |
LEN240322C00180000 | 2024-03-18 11:23AM EDT | 180.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 89 | 55.08% |
LEN240322C00182500 | 2024-03-18 1:33PM EDT | 182.50 | 0.12 | 0.00 | 0.25 | +0.09 | +300.00% | 4 | 118 | 74.61% |
LEN240322C00185000 | 2024-03-15 10:28AM EDT | 185.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 64.06% |
LEN240322C00187500 | 2024-03-18 1:33PM EDT | 187.50 | 0.03 | - | 0.05 | +0.02 | +200.00% | 10 | 50 | 75.00% |
LEN240322C00190000 | 2024-03-14 10:00AM EDT | 190.00 | 0.01 | - | 0.05 | 0.00 | - | - | 22 | 79.69% |
LEN240322C00195000 | 2024-03-14 3:52PM EDT | 195.00 | 0.02 | - | 0.05 | 0.00 | - | - | 14 | 88.67% |
LEN240322C00200000 | 2024-03-14 10:31AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 48 | 89.84% |
LEN240322C00210000 | 2024-03-14 1:16PM EDT | 210.00 | 0.01 | - | 0.05 | 0.00 | - | - | 7 | 114.06% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LEN240322P00080000 | 2024-03-07 1:46PM EDT | 80.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 1 | 234.38% |
LEN240322P00090000 | 2024-03-07 12:50PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 195.31% |
LEN240322P00120000 | 2024-03-15 10:13AM EDT | 120.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 99.61% |
LEN240322P00125000 | 2024-03-11 2:18PM EDT | 125.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 10 | 12 | 119.73% |
LEN240322P00128000 | 2024-03-13 1:54PM EDT | 128.00 | 0.05 | - | 0.50 | 0.00 | - | - | 21 | 125.39% |
LEN240322P00129000 | 2024-03-13 1:52PM EDT | 129.00 | 0.05 | - | 0.50 | 0.00 | - | - | 1 | 121.48% |
LEN240322P00130000 | 2024-03-15 9:30AM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 132 | 78.91% |
LEN240322P00135000 | 2024-03-18 12:45PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | -0.29 | -90.62% | 2 | 66 | 59.38% |
LEN240322P00138000 | 2024-02-22 2:23PM EDT | 138.00 | 1.10 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 51.56% |
LEN240322P00139000 | 2024-03-13 3:31PM EDT | 139.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 6 | 18 | 70.90% |
LEN240322P00140000 | 2024-03-14 3:52PM EDT | 140.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 29 | 49 | 50.78% |
LEN240322P00141000 | 2024-03-12 10:14AM EDT | 141.00 | 0.35 | - | 0.10 | 0.00 | - | - | 10 | 53.71% |
LEN240322P00142000 | 2024-03-15 2:14PM EDT | 142.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 15 | 30 | 63.09% |
LEN240322P00143000 | 2024-03-18 9:47AM EDT | 143.00 | 0.10 | 0.00 | 0.20 | -0.34 | -77.27% | 1 | 26 | 54.39% |
LEN240322P00144000 | 2024-03-18 12:45PM EDT | 144.00 | 0.08 | 0.00 | 0.15 | -0.09 | -52.94% | 1 | 26 | 48.15% |
LEN240322P00145000 | 2024-03-18 3:13PM EDT | 145.00 | 0.10 | 0.10 | 0.15 | -0.07 | -41.18% | 7 | 51 | 44.92% |
LEN240322P00146000 | 2024-03-18 11:29AM EDT | 146.00 | 0.16 | 0.05 | 0.20 | -0.35 | -68.63% | 5 | 47 | 44.34% |
LEN240322P00147000 | 2024-03-15 12:42PM EDT | 147.00 | 0.16 | 0.10 | 0.20 | -0.14 | -46.67% | 4 | 41 | 40.92% |
LEN240322P00148000 | 2024-03-18 11:56AM EDT | 148.00 | 0.22 | 0.15 | 0.25 | -0.13 | -37.14% | 5 | 246 | 39.55% |
LEN240322P00149000 | 2024-03-18 3:22PM EDT | 149.00 | 0.20 | 0.20 | 0.30 | -0.25 | -55.56% | 3 | 247 | 37.79% |
LEN240322P00150000 | 2024-03-18 3:24PM EDT | 150.00 | 0.25 | 0.30 | 0.40 | -0.25 | -50.00% | 107 | 299 | 37.11% |
LEN240322P00152500 | 2024-03-18 3:50PM EDT | 152.50 | 0.67 | 0.65 | 0.80 | -0.23 | -25.56% | 105 | 140 | 35.52% |
LEN240322P00155000 | 2024-03-18 3:54PM EDT | 155.00 | 1.47 | 1.35 | 1.50 | -0.18 | -10.91% | 45 | 247 | 34.01% |
LEN240322P00157500 | 2024-03-18 2:05PM EDT | 157.50 | 2.48 | 2.50 | 2.65 | -0.53 | -17.61% | 19 | 727 | 33.18% |
LEN240322P00160000 | 2024-03-18 12:58PM EDT | 160.00 | 4.52 | 4.00 | 4.40 | +0.22 | +5.12% | 2 | 174 | 35.11% |
LEN240322P00162500 | 2024-03-18 11:21AM EDT | 162.50 | 6.90 | 6.00 | 6.60 | +1.05 | +17.95% | 1 | 133 | 40.38% |
LEN240322P00165000 | 2024-03-18 3:22PM EDT | 165.00 | 7.94 | 8.10 | 8.90 | -0.26 | -3.17% | 8 | 106 | 44.97% |
LEN240322P00167500 | 2024-03-18 9:47AM EDT | 167.50 | 12.50 | 9.50 | 12.20 | +2.50 | +25.00% | 1 | 72 | 73.44% |
LEN240322P00170000 | 2024-03-14 10:05AM EDT | 170.00 | 10.93 | 12.20 | 14.70 | 0.00 | - | 5 | 39 | 82.96% |
LEN240322P00172500 | 2024-03-14 9:32AM EDT | 172.50 | 11.55 | 13.90 | 17.10 | 0.00 | - | - | - | 89.55% |
LEN240322P00175000 | 2024-03-15 10:05AM EDT | 175.00 | 18.49 | 16.70 | 18.80 | 0.00 | - | 1 | 3 | 72.95% |
LEN240322P00177500 | 2024-03-14 10:07AM EDT | 177.50 | 19.46 | 20.10 | 21.30 | 0.00 | - | - | - | 79.88% |
LEN240322P00195000 | 2024-03-05 11:33AM EDT | 195.00 | 34.50 | 37.00 | 40.30 | 0.00 | - | - | 2 | 113.28% |
LEN240322P00200000 | 2024-03-14 1:44PM EDT | 200.00 | 45.00 | 42.00 | 44.50 | 0.00 | - | - | - | 166.11% |