Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ROM240419C00049000 | 2024-03-05 11:32AM EDT | 49.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
ROM240419C00050000 | 2024-03-05 11:32AM EDT | 50.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
ROM240419C00052000 | 2024-02-28 2:43PM EDT | 52.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
ROM240419C00054000 | 2024-02-28 1:04PM EDT | 54.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
ROM240419C00055000 | 2024-03-18 9:30AM EDT | 55.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
ROM240419C00056000 | 2024-03-14 3:00PM EDT | 56.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
ROM240419C00057000 | 2024-03-18 1:15PM EDT | 57.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
ROM240419C00059000 | 2024-03-18 3:04PM EDT | 59.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
ROM240419C00060000 | 2024-03-19 12:18PM EDT | 60.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
ROM240419C00061000 | 2024-03-19 1:50PM EDT | 61.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.39% |
ROM240419C00062000 | 2024-03-22 10:18AM EDT | 62.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
ROM240419C00063000 | 2024-03-25 1:37PM EDT | 63.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
ROM240419C00065000 | 2024-03-25 3:56PM EDT | 65.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
ROM240419C00066000 | 2024-03-19 11:05AM EDT | 66.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
ROM240419C00067000 | 2024-03-26 11:21AM EDT | 67.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 12.50% |
ROM240419C00070000 | 2024-03-19 10:36AM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
ROM240419C00075000 | 2024-03-01 4:13PM EDT | 75.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ROM240419P00054000 | 2024-03-20 3:57PM EDT | 54.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
ROM240419P00055000 | 2024-03-26 11:09AM EDT | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
ROM240419P00056000 | 2024-03-05 4:44PM EDT | 56.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
ROM240419P00057000 | 2024-02-29 1:38PM EDT | 57.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
ROM240419P00058000 | 2024-03-21 1:02PM EDT | 58.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
ROM240419P00059000 | 2024-03-19 12:56PM EDT | 59.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
ROM240419P00060000 | 2024-03-15 11:46AM EDT | 60.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 1.56% |
ROM240419P00061000 | 2024-03-14 3:01PM EDT | 61.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 0.00% |
ROM240419P00062000 | 2024-03-05 4:32PM EDT | 62.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
ROM240419P00064000 | 2024-03-12 3:40PM EDT | 64.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
ROM240419P00068000 | 2024-03-15 3:56PM EDT | 68.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |