Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SCHX240517C00046000 | 2023-12-20 1:55PM EDT | 46.00 | 11.40 | 9.50 | 13.30 | 0.00 | - | 1 | 0 | 0.00% |
SCHX240517C00048000 | 2023-10-31 2:58PM EDT | 48.00 | 3.90 | 6.60 | 8.90 | 0.00 | - | 2 | 2 | 0.00% |
SCHX240517C00049000 | 2024-03-01 3:48PM EDT | 49.00 | 12.34 | 12.10 | 14.30 | 0.00 | - | 1 | 0 | 113.18% |
SCHX240517C00050000 | 2024-03-18 10:01AM EDT | 50.00 | 11.60 | 8.10 | 10.00 | 0.00 | - | 2 | 5 | 36.91% |
SCHX240517C00051000 | 2024-03-01 3:51PM EDT | 51.00 | 10.36 | 9.10 | 12.40 | 0.00 | - | 2 | 9 | 89.75% |
SCHX240517C00052000 | 2024-01-23 1:14PM EDT | 52.00 | 6.30 | 6.20 | 10.90 | 0.00 | - | 3 | 9 | 53.81% |
SCHX240517C00053000 | 2024-02-09 10:34AM EDT | 53.00 | 6.86 | 6.50 | 10.50 | 0.00 | - | 27 | 6 | 71.73% |
SCHX240517C00054000 | 2024-03-27 11:31AM EDT | 54.00 | 8.90 | 5.70 | 6.50 | 0.00 | - | 1 | 18 | 42.38% |
SCHX240517C00055000 | 2024-04-03 3:31PM EDT | 55.00 | 6.85 | 4.90 | 5.60 | 0.00 | - | 10 | 18 | 39.89% |
SCHX240517C00056000 | 2024-04-15 1:30PM EDT | 56.00 | 4.90 | 3.80 | 4.60 | 0.00 | - | 1 | 138 | 34.62% |
SCHX240517C00057000 | 2024-02-14 4:12PM EDT | 57.00 | 3.02 | 2.25 | 6.70 | 0.00 | - | 1 | 3 | 85.33% |
SCHX240517C00058000 | 2024-04-22 1:27PM EDT | 58.00 | 1.80 | 2.05 | 2.75 | 0.00 | - | 1 | 46 | 26.39% |
SCHX240517C00059000 | 2024-04-18 3:29PM EDT | 59.00 | 1.30 | 1.20 | 3.30 | 0.00 | - | 1 | 9 | 46.09% |
SCHX240517C00060000 | 2024-04-22 1:13PM EDT | 60.00 | 0.60 | 0.65 | 1.15 | 0.00 | - | 2 | 24 | 19.19% |
SCHX240517C00061000 | 2024-04-24 9:35AM EDT | 61.00 | 0.50 | 0.20 | 0.85 | +0.05 | +11.11% | 3 | 46 | 21.19% |
SCHX240517C00062000 | 2024-04-22 12:09PM EDT | 62.00 | 0.05 | 0.10 | 0.40 | 0.00 | - | 1 | 48 | 18.36% |
SCHX240517C00063000 | 2024-04-11 9:30AM EDT | 63.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 19.29% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SCHX240517P00040000 | 2023-11-10 1:39PM EDT | 40.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 134.86% |
SCHX240517P00045000 | 2024-04-23 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 2 | 1 | 82.91% |
SCHX240517P00047000 | 2023-12-28 4:56PM EDT | 47.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 69.53% |
SCHX240517P00049000 | 2023-12-26 1:32PM EDT | 49.00 | 0.38 | 0.00 | 1.90 | 0.00 | - | 1 | 2 | 79.88% |
SCHX240517P00050000 | 2023-12-13 12:08PM EDT | 50.00 | 0.61 | 0.30 | 0.40 | 0.00 | - | 10 | 0 | 54.54% |
SCHX240517P00051000 | 2024-01-19 10:33AM EDT | 51.00 | 0.42 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 66.06% |
SCHX240517P00052000 | 2023-12-28 4:58PM EDT | 52.00 | 0.63 | 0.20 | 0.85 | 0.00 | - | 1 | 1 | 51.37% |
SCHX240517P00053000 | 2024-01-30 1:32PM EDT | 53.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 1 | 1 | 40.92% |
SCHX240517P00054000 | 2024-01-17 2:38PM EDT | 54.00 | 1.00 | 0.00 | 1.05 | 0.00 | - | - | 1 | 54.59% |
SCHX240517P00056000 | 2023-12-27 4:17PM EDT | 56.00 | 1.40 | 0.35 | 1.00 | 0.00 | - | 3 | 5 | 42.04% |
SCHX240517P00057000 | 2024-03-13 9:30AM EDT | 57.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
SCHX240517P00058000 | 2024-04-12 12:50PM EDT | 58.00 | 0.49 | 0.00 | 0.60 | 0.00 | - | 6 | 7 | 22.51% |
SCHX240517P00059000 | 2024-04-12 11:43AM EDT | 59.00 | 0.62 | 0.05 | 0.85 | 0.00 | - | 6 | 6 | 20.83% |
SCHX240517P00060000 | 2024-04-12 1:20PM EDT | 60.00 | 0.90 | 0.50 | 1.15 | 0.00 | - | 2 | 2 | 18.31% |
SCHX240517P00061000 | 2024-04-03 11:44AM EDT | 61.00 | 0.95 | 0.95 | 1.65 | 0.00 | - | 1 | 1 | 16.80% |
SCHX240517P00062000 | 2024-04-02 9:51AM EDT | 62.00 | 1.26 | 1.85 | 2.40 | 0.00 | - | 25 | 3 | 17.24% |
SCHX240517P00063000 | 2024-03-21 2:57PM EDT | 63.00 | 1.50 | 3.50 | 6.20 | 0.00 | - | - | 1 | 71.83% |