Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NTRA240419C00035000 | 2024-02-01 1:24PM EDT | 35.00 | 33.00 | 54.10 | 55.40 | 0.00 | - | 2 | 2 | 0.00% |
NTRA240419C00040000 | 2023-10-17 10:59AM EDT | 40.00 | 8.80 | 14.10 | 15.90 | 0.00 | - | 2 | 2 | 0.00% |
NTRA240419C00045000 | 2024-03-08 11:20AM EDT | 45.00 | 46.80 | 44.20 | 49.00 | 0.00 | - | 1 | 25 | 137.70% |
NTRA240419C00050000 | 2024-03-15 1:18PM EDT | 50.00 | 40.00 | 39.60 | 43.90 | 0.00 | - | 3 | 57 | 134.18% |
NTRA240419C00055000 | 2024-03-26 1:57PM EDT | 55.00 | 36.15 | 34.20 | 38.90 | 0.00 | - | 1 | 42 | 95.70% |
NTRA240419C00060000 | 2024-03-22 9:32AM EDT | 60.00 | 32.10 | 29.30 | 34.00 | 0.00 | - | 1 | 28 | 91.11% |
NTRA240419C00065000 | 2024-03-15 1:59PM EDT | 65.00 | 25.40 | 24.10 | 28.90 | 0.00 | - | 16 | 229 | 60.16% |
NTRA240419C00070000 | 2024-03-27 2:32PM EDT | 70.00 | 19.20 | 19.60 | 23.80 | 0.00 | - | 1 | 65 | 64.65% |
NTRA240419C00075000 | 2024-03-28 11:16AM EDT | 75.00 | 17.10 | 14.60 | 19.00 | -0.50 | -2.84% | 10 | 103 | 54.59% |
NTRA240419C00080000 | 2024-03-25 10:56AM EDT | 80.00 | 12.84 | 9.80 | 14.50 | 0.00 | - | 1 | 56 | 88.45% |
NTRA240419C00085000 | 2024-03-26 9:50AM EDT | 85.00 | 8.20 | 6.00 | 10.00 | 0.00 | - | 2 | 324 | 72.39% |
NTRA240419C00087500 | 2024-03-26 3:55PM EDT | 87.50 | 5.40 | 3.90 | 7.70 | 0.00 | - | 4 | 10 | 62.77% |
NTRA240419C00090000 | 2024-03-27 9:44AM EDT | 90.00 | 3.20 | 2.55 | 5.40 | 0.00 | - | 2 | 121 | 52.17% |
NTRA240419C00092500 | 2024-03-27 3:44PM EDT | 92.50 | 2.75 | 1.05 | 4.10 | 0.00 | - | 1 | 17 | 51.10% |
NTRA240419C00095000 | 2024-03-28 1:58PM EDT | 95.00 | 1.85 | 0.10 | 3.00 | -0.25 | -11.90% | 1 | 1,406 | 49.90% |
NTRA240419C00097500 | 2024-03-25 9:37AM EDT | 97.50 | 2.06 | 0.80 | 2.40 | 0.00 | - | 2 | 24 | 52.27% |
NTRA240419C00100000 | 2024-03-21 11:22AM EDT | 100.00 | 1.64 | 0.60 | 1.30 | 0.00 | - | 2 | 180 | 45.73% |
NTRA240419C00105000 | 2024-03-25 1:36PM EDT | 105.00 | 0.55 | 0.10 | 1.80 | 0.00 | - | 2 | 6 | 53.13% |
NTRA240419C00110000 | 2024-03-20 3:03PM EDT | 110.00 | 0.55 | 0.00 | 1.75 | 0.00 | - | 11 | 13 | 62.89% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NTRA240419P00030000 | 2024-03-12 9:30AM EDT | 30.00 | 0.05 | 0.00 | 3.50 | 0.00 | - | 1 | 5 | 340.72% |
NTRA240419P00035000 | 2024-03-14 9:30AM EDT | 35.00 | 0.10 | 0.00 | 3.50 | 0.00 | - | 2 | 3 | 297.95% |
NTRA240419P00040000 | 2024-03-08 11:42AM EDT | 40.00 | 0.01 | 0.00 | 2.40 | 0.00 | - | 3 | 5 | 237.31% |
NTRA240419P00045000 | 2024-03-18 10:29AM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 9 | 131.25% |
NTRA240419P00050000 | 2024-03-11 12:54PM EDT | 50.00 | 0.89 | 0.00 | 2.55 | 0.00 | - | 1 | 150 | 184.47% |
NTRA240419P00055000 | 2024-03-14 9:30AM EDT | 55.00 | 0.20 | 0.00 | 2.35 | 0.00 | - | 1 | 734 | 156.84% |
NTRA240419P00060000 | 2024-02-27 2:56PM EDT | 60.00 | 0.91 | 0.00 | 2.25 | 0.00 | - | 1 | 21 | 133.40% |
NTRA240419P00065000 | 2024-03-22 10:04AM EDT | 65.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 3 | 52 | 144.04% |
NTRA240419P00070000 | 2024-03-22 9:58AM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 155 | 65.14% |
NTRA240419P00075000 | 2024-03-14 10:30AM EDT | 75.00 | 1.10 | 0.00 | 1.10 | 0.00 | - | 1 | 19 | 61.47% |
NTRA240419P00080000 | 2024-03-27 12:07PM EDT | 80.00 | 0.60 | 0.50 | 0.80 | 0.00 | - | 1 | 60 | 51.42% |
NTRA240419P00082500 | 2024-03-18 3:45PM EDT | 82.50 | 1.65 | 0.00 | 2.00 | 0.00 | - | 4 | 775 | 62.60% |
NTRA240419P00085000 | 2024-03-25 2:26PM EDT | 85.00 | 1.15 | 0.40 | 4.20 | 0.00 | - | 754 | 390 | 56.35% |
NTRA240419P00087500 | 2024-03-27 11:32AM EDT | 87.50 | 2.95 | 0.80 | 5.00 | 0.00 | - | 1 | 1,123 | 52.66% |
NTRA240419P00090000 | 2024-03-25 2:06PM EDT | 90.00 | 2.92 | 2.10 | 4.10 | 0.00 | - | 1 | 40 | 54.00% |
NTRA240419P00092500 | 2024-03-18 2:47PM EDT | 92.50 | 5.37 | 2.45 | 6.00 | 0.00 | - | - | 1 | 60.72% |
NTRA240419P00095000 | 2024-03-11 12:13PM EDT | 95.00 | 8.90 | 3.40 | 7.50 | 0.00 | - | 1 | 48 | 60.86% |
NTRA240419P00100000 | 2024-03-07 2:19PM EDT | 100.00 | 10.40 | 7.40 | 11.50 | 0.00 | - | - | 1 | 67.70% |