Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QS240405C00004000 | 2024-03-27 10:31AM EDT | 4.00 | 2.05 | 2.20 | 2.35 | 0.00 | - | 20 | 26 | 218.75% |
QS240405C00004500 | 2024-03-27 3:50PM EDT | 4.50 | 1.74 | 1.71 | 2.03 | 0.00 | - | 2 | 2 | 186.72% |
QS240405C00005000 | 2024-03-28 11:49AM EDT | 5.00 | 1.27 | 1.24 | 1.37 | +0.04 | +3.25% | 1 | 42 | 93.75% |
QS240405C00005500 | 2024-03-28 3:42PM EDT | 5.50 | 0.75 | 0.80 | 0.88 | -0.08 | -9.64% | 62 | 149 | 82.81% |
QS240405C00006000 | 2024-03-28 3:54PM EDT | 6.00 | 0.41 | 0.39 | 0.46 | -0.02 | -4.65% | 1,103 | 2,773 | 70.31% |
QS240405C00006500 | 2024-03-28 3:53PM EDT | 6.50 | 0.18 | 0.17 | 0.20 | -0.05 | -21.74% | 3,658 | 7,426 | 73.44% |
QS240405C00007000 | 2024-03-28 3:55PM EDT | 7.00 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 10,012 | 10,123 | 80.47% |
QS240405C00007500 | 2024-03-28 3:55PM EDT | 7.50 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 676 | 530 | 84.38% |
QS240405C00008000 | 2024-03-28 3:03PM EDT | 8.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 27 | 45 | 92.19% |
QS240405C00008500 | 2024-03-27 10:37AM EDT | 8.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 50 | 102 | 137.50% |
QS240405C00009000 | 2024-03-27 12:13PM EDT | 9.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 12 | 151.56% |
QS240405C00009500 | 2024-03-14 3:46PM EDT | 9.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 125 | 125 | 131.25% |
QS240405C00010000 | 2024-03-27 11:03AM EDT | 10.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 27 | 41 | 162.50% |
QS240405C00010500 | 2024-03-28 10:47AM EDT | 10.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 10 | 245.31% |
QS240405C00011000 | 2024-03-19 9:51AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 156.25% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QS240405P00003000 | 2024-03-27 2:46PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
QS240405P00004500 | 2024-03-27 10:36AM EDT | 4.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 60 | 171 | 182.81% |
QS240405P00005000 | 2024-03-28 3:43PM EDT | 5.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 16 | 135 | 75.00% |
QS240405P00005500 | 2024-03-28 3:53PM EDT | 5.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 29 | 355 | 67.97% |
QS240405P00006000 | 2024-03-28 3:53PM EDT | 6.00 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 303 | 1,126 | 65.63% |
QS240405P00006500 | 2024-03-28 1:48PM EDT | 6.50 | 0.40 | 0.32 | 0.41 | -0.03 | -6.98% | 50 | 308 | 65.23% |
QS240405P00007000 | 2024-03-28 9:41AM EDT | 7.00 | 0.73 | 0.71 | 0.80 | -0.10 | -12.05% | 3 | 41 | 65.63% |
QS240405P00007500 | 2024-03-07 12:20PM EDT | 7.50 | 1.55 | 1.02 | 1.31 | 0.00 | - | 3 | 0 | 118.75% |
QS240405P00008000 | 2024-03-11 10:30AM EDT | 8.00 | 1.94 | 1.69 | 1.84 | 0.00 | - | - | 1 | 121.88% |
QS240405P00010000 | 2024-03-01 4:35PM EDT | 10.00 | 3.75 | 3.55 | 4.05 | 0.00 | - | 10 | 0 | 220.31% |