Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RMD241018C00155000 | 2024-04-10 9:52AM EDT | 155.00 | 45.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
RMD241018C00160000 | 2024-04-19 2:39PM EDT | 160.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RMD241018C00165000 | 2024-04-18 11:45AM EDT | 165.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
RMD241018C00170000 | 2024-04-15 2:46PM EDT | 170.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
RMD241018C00180000 | 2024-04-23 11:16AM EDT | 180.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
RMD241018C00185000 | 2024-04-26 9:59AM EDT | 185.00 | 31.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RMD241018C00190000 | 2024-04-26 10:09AM EDT | 190.00 | 31.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RMD241018C00195000 | 2024-04-26 11:20AM EDT | 195.00 | 32.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RMD241018C00200000 | 2024-04-22 1:20PM EDT | 200.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
RMD241018C00210000 | 2024-04-30 12:05PM EDT | 210.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
RMD241018C00220000 | 2024-04-26 11:03AM EDT | 220.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
RMD241018C00230000 | 2024-04-30 12:46PM EDT | 230.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
RMD241018C00240000 | 2024-04-30 1:02PM EDT | 240.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
RMD241018C00250000 | 2024-05-01 1:42PM EDT | 250.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
RMD241018C00260000 | 2024-04-30 2:32PM EDT | 260.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
RMD241018C00290000 | 2024-04-26 11:38AM EDT | 290.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RMD241018P00125000 | 2024-02-16 10:30AM EDT | 125.00 | 2.30 | 1.80 | 2.25 | 0.00 | - | 3 | 2 | 55.05% |
RMD241018P00130000 | 2024-02-16 10:30AM EDT | 130.00 | 2.70 | 2.20 | 2.65 | 0.00 | - | 11 | 11 | 54.10% |
RMD241018P00140000 | 2024-04-09 12:47PM EDT | 140.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
RMD241018P00145000 | 2024-04-29 2:32PM EDT | 145.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
RMD241018P00150000 | 2024-04-26 3:21PM EDT | 150.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
RMD241018P00155000 | 2024-04-24 9:30AM EDT | 155.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
RMD241018P00165000 | 2024-04-23 1:52PM EDT | 165.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
RMD241018P00170000 | 2024-05-01 3:39PM EDT | 170.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
RMD241018P00175000 | 2024-04-29 11:55AM EDT | 175.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
RMD241018P00180000 | 2024-04-30 1:24PM EDT | 180.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
RMD241018P00185000 | 2024-04-30 1:36PM EDT | 185.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
RMD241018P00190000 | 2024-04-30 2:52PM EDT | 190.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
RMD241018P00195000 | 2024-04-30 12:27PM EDT | 195.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 3.13% |
RMD241018P00200000 | 2024-04-30 2:55PM EDT | 200.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
RMD241018P00210000 | 2024-04-30 12:01PM EDT | 210.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |