Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RNR240419C00150000 | 2023-11-03 10:34AM EDT | 150.00 | 65.60 | 65.50 | 68.80 | 0.00 | - | 7 | 7 | 0.00% |
RNR240419C00160000 | 2024-01-19 10:32AM EDT | 160.00 | 56.00 | 66.10 | 70.50 | 0.00 | - | 1 | 6 | 0.00% |
RNR240419C00170000 | 2024-03-14 2:05PM EDT | 170.00 | 67.46 | 64.60 | 68.50 | 0.00 | - | 10 | 1 | 71.70% |
RNR240419C00180000 | 2023-12-05 12:05PM EDT | 180.00 | 34.80 | 27.90 | 30.50 | 0.00 | - | 2 | 8 | 0.00% |
RNR240419C00185000 | 2023-12-05 11:51AM EDT | 185.00 | 29.60 | 24.90 | 26.20 | 0.00 | - | - | 0 | 0.00% |
RNR240419C00190000 | 2023-11-29 12:23PM EDT | 190.00 | 30.30 | 16.70 | 18.70 | 0.00 | - | 9 | 9 | 0.00% |
RNR240419C00195000 | 2023-11-14 11:45AM EDT | 195.00 | 25.60 | 13.30 | 16.00 | 0.00 | - | - | 1 | 0.00% |
RNR240419C00200000 | 2024-03-13 11:10AM EDT | 200.00 | 38.19 | 34.80 | 39.00 | 0.00 | - | 1 | 1 | 59.14% |
RNR240419C00210000 | 2024-02-22 10:51AM EDT | 210.00 | 18.95 | 25.30 | 29.50 | 0.00 | - | 1 | 15 | 49.71% |
RNR240419C00220000 | 2024-03-12 1:30PM EDT | 220.00 | 18.10 | 17.20 | 20.40 | 0.00 | - | 1 | 8 | 41.05% |
RNR240419C00230000 | 2024-03-18 11:17AM EDT | 230.00 | 11.70 | 8.10 | 11.40 | -0.20 | -1.68% | 1 | 17 | 30.66% |
RNR240419C00240000 | 2024-03-14 11:50AM EDT | 240.00 | 5.70 | 2.50 | 5.20 | 0.00 | - | 5 | 69 | 25.89% |
RNR240419C00250000 | 2024-03-18 11:16AM EDT | 250.00 | 1.75 | 0.10 | 1.70 | +0.08 | +4.79% | 3 | 52 | 22.95% |
RNR240419C00260000 | 2024-03-13 2:51PM EDT | 260.00 | 1.00 | 0.10 | 0.90 | 0.00 | - | 9 | 111 | 26.12% |
RNR240419C00300000 | 2023-11-10 10:53AM EDT | 300.00 | 0.75 | 0.00 | 2.55 | 0.00 | - | - | 30 | 54.79% |
RNR240419C00320000 | 2023-11-02 3:04PM EDT | 320.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 75.71% |
RNR240419C00330000 | 2024-03-11 1:53PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 16 | 43.56% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RNR240419P00095000 | 2024-01-03 10:38AM EDT | 95.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 144.04% |
RNR240419P00135000 | 2024-01-31 1:32PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
RNR240419P00140000 | 2024-03-04 11:46AM EDT | 140.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 86.91% |
RNR240419P00145000 | 2024-03-13 2:27PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 58.59% |
RNR240419P00150000 | 2024-01-19 12:24PM EDT | 150.00 | 2.67 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 111.13% |
RNR240419P00160000 | 2024-01-02 10:48AM EDT | 160.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 5 | 536 | 98.17% |
RNR240419P00165000 | 2023-12-06 4:21PM EDT | 165.00 | 2.75 | 0.95 | 2.80 | 0.00 | - | 3 | 7 | 86.30% |
RNR240419P00180000 | 2024-03-06 10:30AM EDT | 180.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
RNR240419P00185000 | 2024-03-15 1:11PM EDT | 185.00 | 0.05 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 69.31% |
RNR240419P00190000 | 2024-03-08 10:56AM EDT | 190.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 62.61% |
RNR240419P00195000 | 2024-01-12 4:03PM EDT | 195.00 | 6.78 | 1.45 | 4.90 | 0.00 | - | 1 | 1 | 62.43% |
RNR240419P00200000 | 2024-02-26 2:57PM EDT | 200.00 | 2.18 | 0.05 | 5.00 | 0.00 | - | 1 | 10 | 52.30% |
RNR240419P00210000 | 2024-03-12 9:30AM EDT | 210.00 | 1.00 | 0.15 | 4.80 | 0.00 | - | 1 | 11 | 53.26% |
RNR240419P00220000 | 2024-03-12 9:30AM EDT | 220.00 | 1.90 | 1.00 | 2.95 | 0.00 | - | 11 | 157 | 31.73% |
RNR240419P00230000 | 2024-03-18 10:49AM EDT | 230.00 | 3.10 | 2.95 | 5.90 | -0.90 | -22.50% | 7 | 114 | 30.29% |
RNR240419P00240000 | 2024-03-13 9:35AM EDT | 240.00 | 8.28 | 5.60 | 9.00 | 0.00 | - | 5 | 6 | 22.95% |
RNR240419P00250000 | 2024-03-13 9:35AM EDT | 250.00 | 15.13 | 13.30 | 16.00 | 0.00 | - | - | 5 | 21.36% |
RNR240419P00300000 | 2023-12-04 12:27PM EDT | 300.00 | 89.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
RNR240419P00330000 | 2023-12-08 10:40AM EDT | 330.00 | 132.00 | 126.50 | 131.10 | 0.00 | - | - | 0 | 220.95% |