Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RBLX250620C00015000 | 2024-06-04 10:17AM EDT | 15.00 | 20.45 | 21.70 | 21.95 | 0.00 | - | 7 | 10 | 77.83% |
RBLX250620C00020000 | 2024-06-05 10:54AM EDT | 20.00 | 17.30 | 17.60 | 17.80 | +1.75 | +11.25% | 100 | 111 | 68.92% |
RBLX250620C00022500 | 2024-05-20 9:32AM EDT | 22.50 | 13.80 | 15.65 | 15.90 | 0.00 | - | 9 | 21 | 65.43% |
RBLX250620C00025000 | 2024-06-04 2:37PM EDT | 25.00 | 13.50 | 13.95 | 14.10 | 0.00 | - | 21 | 247 | 63.11% |
RBLX250620C00027500 | 2024-05-30 12:29PM EDT | 27.50 | 10.35 | 11.15 | 12.50 | 0.00 | - | 10 | 14 | 55.91% |
RBLX250620C00030000 | 2024-06-04 9:30AM EDT | 30.00 | 10.20 | 10.65 | 11.00 | 0.00 | - | 1 | 220 | 58.69% |
RBLX250620C00032500 | 2024-06-05 12:58PM EDT | 32.50 | 9.56 | 9.40 | 10.50 | +1.71 | +21.78% | 3 | 354 | 60.94% |
RBLX250620C00035000 | 2024-06-05 2:58PM EDT | 35.00 | 8.25 | 8.30 | 8.45 | +0.75 | +10.00% | 11 | 477 | 56.96% |
RBLX250620C00037500 | 2024-06-05 1:00PM EDT | 37.50 | 7.25 | 7.25 | 7.40 | +0.75 | +11.54% | 2 | 570 | 56.15% |
RBLX250620C00040000 | 2024-06-05 10:35AM EDT | 40.00 | 6.22 | 6.05 | 6.40 | +0.22 | +3.67% | 16 | 388 | 54.29% |
RBLX250620C00042500 | 2024-06-04 3:49PM EDT | 42.50 | 5.20 | 5.40 | 5.55 | 0.00 | - | 2 | 1,794 | 54.18% |
RBLX250620C00045000 | 2024-06-04 3:26PM EDT | 45.00 | 4.51 | 3.85 | 4.85 | +0.01 | +0.22% | 4 | 490 | 50.82% |
RBLX250620C00047500 | 2024-06-04 1:07PM EDT | 47.50 | 3.78 | 4.05 | 4.20 | 0.00 | - | 2 | 515 | 53.20% |
RBLX250620C00050000 | 2024-06-05 3:00PM EDT | 50.00 | 3.50 | 3.50 | 3.65 | +0.15 | +4.48% | 3 | 96 | 52.78% |
RBLX250620C00055000 | 2024-05-22 2:49PM EDT | 55.00 | 2.15 | 2.61 | 2.76 | 0.00 | - | 51 | 304 | 52.12% |
RBLX250620C00060000 | 2024-05-31 10:18AM EDT | 60.00 | 1.70 | 1.96 | 2.11 | 0.00 | - | 1 | 386 | 51.76% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RBLX250620P00015000 | 2024-05-24 3:18PM EDT | 15.00 | 0.50 | 0.00 | 2.52 | 0.00 | - | 10 | 48 | 78.56% |
RBLX250620P00017500 | 2024-06-03 11:11AM EDT | 17.50 | 0.73 | 0.63 | 0.70 | 0.00 | - | 4 | 4 | 54.93% |
RBLX250620P00020000 | 2024-06-03 2:34PM EDT | 20.00 | 1.02 | 0.73 | 1.78 | -0.10 | -8.93% | 1 | 76 | 56.62% |
RBLX250620P00022500 | 2024-06-05 10:45AM EDT | 22.50 | 1.52 | 1.44 | 1.52 | -0.18 | -10.59% | 101 | 82 | 50.76% |
RBLX250620P00025000 | 2024-05-29 1:51PM EDT | 25.00 | 2.50 | 1.95 | 2.43 | 0.00 | - | 2 | 60 | 50.32% |
RBLX250620P00027500 | 2024-06-03 9:31AM EDT | 27.50 | 3.20 | 2.83 | 2.92 | 0.00 | - | 5 | 98 | 48.56% |
RBLX250620P00030000 | 2024-06-05 2:01PM EDT | 30.00 | 3.84 | 3.75 | 3.85 | -0.56 | -12.73% | 31 | 420 | 47.44% |
RBLX250620P00032500 | 2024-05-29 10:06AM EDT | 32.50 | 4.85 | 4.80 | 4.95 | -0.85 | -14.91% | 6 | 308 | 46.51% |
RBLX250620P00035000 | 2024-05-29 3:55PM EDT | 35.00 | 7.00 | 6.00 | 7.15 | 0.00 | - | 81 | 438 | 52.45% |
RBLX250620P00037500 | 2024-05-29 3:55PM EDT | 37.50 | 8.50 | 7.30 | 7.50 | 0.00 | - | 130 | 285 | 44.13% |
RBLX250620P00040000 | 2024-05-29 3:57PM EDT | 40.00 | 10.15 | 8.75 | 9.25 | 0.00 | - | 184 | 364 | 44.81% |
RBLX250620P00042500 | 2024-05-24 10:31AM EDT | 42.50 | 12.30 | 10.35 | 10.60 | 0.00 | - | 2 | 113 | 41.86% |
RBLX250620P00045000 | 2024-05-20 9:44AM EDT | 45.00 | 13.70 | 12.00 | 12.35 | 0.00 | - | 36 | 104 | 40.82% |
RBLX250620P00047500 | 2024-05-23 10:33AM EDT | 47.50 | 16.45 | 13.65 | 14.15 | 0.00 | - | 1 | 1 | 39.30% |
RBLX250620P00050000 | 2024-05-16 3:45PM EDT | 50.00 | 18.16 | 15.85 | 16.75 | 0.00 | - | 40 | 40 | 43.47% |
RBLX250620P00060000 | 2024-05-10 12:32PM EDT | 60.00 | 28.00 | 22.00 | 24.75 | 0.00 | - | 1 | 3 | 32.13% |