Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RGR240419C00035000 | 2023-12-26 2:05PM EDT | 35.00 | 11.15 | 7.50 | 11.80 | 0.00 | - | 4 | 4 | 94.82% |
RGR240419C00040000 | 2024-03-14 12:08PM EDT | 40.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RGR240419C00045000 | 2024-03-27 11:38AM EDT | 45.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
RGR240419C00050000 | 2024-03-27 3:05PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
RGR240419C00055000 | 2024-03-26 3:51PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
RGR240419C00060000 | 2024-02-02 2:58PM EDT | 60.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 266 | 73.73% |
RGR240419C00065000 | 2023-11-02 3:43PM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 13 | 24 | 91.11% |
RGR240419C00070000 | 2024-02-23 4:37PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 105.47% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RGR240419P00030000 | 2023-12-13 10:33AM EDT | 30.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 119.82% |
RGR240419P00035000 | 2024-02-20 12:16PM EDT | 35.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 90 | 99.90% |
RGR240419P00040000 | 2024-03-20 2:27PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
RGR240419P00045000 | 2024-03-27 12:17PM EDT | 45.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
RGR240419P00050000 | 2024-03-12 10:48AM EDT | 50.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RGR240419P00055000 | 2024-02-28 11:28AM EDT | 55.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
RGR240419P00060000 | 2023-11-01 1:42PM EDT | 60.00 | 7.30 | 13.00 | 17.90 | 0.00 | - | - | 0 | 119.87% |
RGR240419P00070000 | 2023-11-01 12:21PM EDT | 70.00 | 15.40 | 23.10 | 27.90 | 0.00 | - | - | 0 | 158.98% |