Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SE240405C00035000 | 2024-03-22 9:30AM EDT | 35.00 | 21.15 | 18.20 | 19.35 | 0.00 | - | 2 | 2 | 140.63% |
SE240405C00037000 | 2024-03-04 1:59PM EDT | 37.00 | 16.15 | 16.00 | 17.40 | 0.00 | - | 2 | 1 | 203.32% |
SE240405C00038000 | 2024-03-27 10:26AM EDT | 38.00 | 16.15 | 14.75 | 17.05 | 0.00 | - | 1 | 1 | 141.02% |
SE240405C00039000 | 2024-02-28 2:35PM EDT | 39.00 | 10.85 | 13.55 | 15.35 | 0.00 | - | - | 2 | 176.95% |
SE240405C00040000 | 2024-03-28 2:24PM EDT | 40.00 | 14.27 | 13.45 | 14.40 | -1.37 | -8.76% | 2 | 2 | 126.56% |
SE240405C00042000 | 2024-03-04 1:38PM EDT | 42.00 | 11.39 | 11.00 | 12.15 | 0.00 | - | 1 | 2 | 130.47% |
SE240405C00043000 | 2024-03-19 1:56PM EDT | 43.00 | 13.15 | 10.30 | 11.35 | 0.00 | - | 2 | 2 | 88.28% |
SE240405C00044000 | 2024-03-27 10:12AM EDT | 44.00 | 9.84 | 9.25 | 10.40 | 0.00 | - | 1 | 11 | 80.86% |
SE240405C00045000 | 2024-03-28 12:33PM EDT | 45.00 | 8.98 | 8.30 | 9.55 | -2.30 | -20.39% | 1 | 19 | 84.18% |
SE240405C00046500 | 2024-03-27 2:22PM EDT | 46.50 | 6.91 | 6.90 | 8.15 | 0.00 | - | 10 | 10 | 79.69% |
SE240405C00047000 | 2024-03-15 11:08AM EDT | 47.00 | 11.78 | 6.30 | 7.45 | 0.00 | - | 1 | 32 | 63.48% |
SE240405C00048000 | 2024-03-28 3:11PM EDT | 48.00 | 6.23 | 4.55 | 6.15 | -0.77 | -11.00% | 8 | 104 | 73.93% |
SE240405C00048500 | 2024-03-27 9:49AM EDT | 48.50 | 6.50 | 5.15 | 5.90 | 0.00 | - | 22 | 20 | 62.11% |
SE240405C00049000 | 2024-03-28 12:35PM EDT | 49.00 | 5.40 | 4.60 | 4.95 | -1.80 | -25.00% | 40 | 26 | 52.93% |
SE240405C00050000 | 2024-03-28 3:53PM EDT | 50.00 | 3.98 | 3.45 | 4.00 | +0.33 | +9.04% | 50 | 70 | 47.27% |
SE240405C00051000 | 2024-03-28 3:47PM EDT | 51.00 | 3.17 | 2.83 | 3.15 | -0.01 | -0.31% | 11 | 13 | 45.17% |
SE240405C00052000 | 2024-03-28 1:54PM EDT | 52.00 | 2.65 | 2.24 | 2.35 | +0.37 | +16.23% | 22 | 83 | 42.38% |
SE240405C00053000 | 2024-03-28 3:07PM EDT | 53.00 | 1.86 | 1.63 | 1.67 | +0.24 | +14.81% | 130 | 190 | 40.72% |
SE240405C00054000 | 2024-03-28 3:18PM EDT | 54.00 | 1.15 | 1.11 | 1.16 | 0.00 | - | 153 | 110 | 40.87% |
SE240405C00055000 | 2024-03-28 3:30PM EDT | 55.00 | 0.83 | 0.73 | 0.76 | +0.03 | +3.75% | 161 | 478 | 40.63% |
SE240405C00056000 | 2024-03-28 3:52PM EDT | 56.00 | 0.48 | 0.45 | 0.49 | -0.04 | -7.69% | 322 | 145 | 41.21% |
SE240405C00057000 | 2024-03-28 3:53PM EDT | 57.00 | 0.29 | 0.27 | 0.29 | -0.06 | -17.14% | 110 | 339 | 40.92% |
SE240405C00058000 | 2024-03-28 3:27PM EDT | 58.00 | 0.16 | 0.16 | 0.18 | -0.06 | -27.27% | 134 | 446 | 41.99% |
SE240405C00059000 | 2024-03-28 3:07PM EDT | 59.00 | 0.14 | 0.10 | 0.11 | 0.00 | - | 46 | 302 | 42.97% |
SE240405C00060000 | 2024-03-28 3:26PM EDT | 60.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 101 | 1,418 | 46.68% |
SE240405C00061000 | 2024-03-28 1:45PM EDT | 61.00 | 0.07 | 0.02 | 0.15 | 0.00 | - | 22 | 119 | 51.37% |
SE240405C00062000 | 2024-03-28 3:42PM EDT | 62.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 2 | 288 | 53.13% |
SE240405C00062500 | 2024-03-28 10:30AM EDT | 62.50 | 0.02 | 0.01 | 0.05 | -0.06 | -75.00% | 2 | 27 | 53.52% |
SE240405C00063000 | 2024-03-28 12:50PM EDT | 63.00 | 0.01 | 0.01 | 0.20 | -0.03 | -75.00% | 4 | 74 | 64.06% |
SE240405C00063500 | 2024-03-26 1:41PM EDT | 63.50 | 0.17 | 0.01 | 0.03 | 0.00 | - | 4 | 6 | 50.78% |
SE240405C00064000 | 2024-03-28 11:28AM EDT | 64.00 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 7 | 88 | 50.78% |
SE240405C00065000 | 2024-03-28 12:40PM EDT | 65.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 265 | 54.69% |
SE240405C00066000 | 2024-03-27 2:48PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 119 | 51.56% |
SE240405C00067000 | 2024-03-27 10:47AM EDT | 67.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 3 | 23 | 62.50% |
SE240405C00068000 | 2024-03-26 10:12AM EDT | 68.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 16 | 65.63% |
SE240405C00069000 | 2024-03-21 3:48PM EDT | 69.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 11 | 119.14% |
SE240405C00070000 | 2024-03-25 2:49PM EDT | 70.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 124.02% |
SE240405C00071000 | 2024-03-19 3:55PM EDT | 71.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 5 | 23 | 68.75% |
SE240405C00075000 | 2024-03-18 2:07PM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 30 | 31 | 147.27% |
SE240405C00080000 | 2024-03-19 9:30AM EDT | 80.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 167.97% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SE240405P00034000 | 2024-03-01 11:47AM EDT | 34.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 205.47% |
SE240405P00035000 | 2024-03-01 4:42PM EDT | 35.00 | 0.38 | 0.00 | 1.27 | 0.00 | - | 2 | 56 | 221.68% |
SE240405P00036000 | 2024-03-12 11:45AM EDT | 36.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 10 | 2 | 209.96% |
SE240405P00037000 | 2024-02-27 4:53PM EDT | 37.00 | 1.26 | 0.00 | 1.27 | 0.00 | - | 3 | 4 | 198.63% |
SE240405P00038000 | 2024-02-29 11:08AM EDT | 38.00 | 1.15 | 0.00 | 1.27 | 0.00 | - | - | 3 | 187.50% |
SE240405P00039000 | 2024-03-20 9:58AM EDT | 39.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 153.71% |
SE240405P00040000 | 2024-03-20 9:58AM EDT | 40.00 | 0.38 | 0.00 | 0.70 | 0.00 | - | 1 | 16 | 141.60% |
SE240405P00041000 | 2024-03-04 1:02PM EDT | 41.00 | 0.29 | 0.00 | 0.09 | 0.00 | - | 11 | 13 | 88.67% |
SE240405P00042000 | 2024-03-14 3:45PM EDT | 42.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 70.31% |
SE240405P00043000 | 2024-03-27 12:25PM EDT | 43.00 | 0.01 | 0.00 | 1.05 | 0.00 | - | 1 | 3 | 127.15% |
SE240405P00044000 | 2024-03-19 3:55PM EDT | 44.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 51.56% |
SE240405P00045000 | 2024-03-25 2:33PM EDT | 45.00 | 0.04 | 0.00 | 0.49 | 0.00 | - | 1 | 45 | 86.91% |
SE240405P00046000 | 2024-03-27 12:30PM EDT | 46.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 4 | 13 | 68.16% |
SE240405P00046500 | 2024-03-27 10:15AM EDT | 46.50 | 0.21 | 0.00 | 0.65 | 0.00 | - | 8 | 8 | 80.27% |
SE240405P00047000 | 2024-03-28 11:36AM EDT | 47.00 | 0.09 | 0.01 | 0.27 | +0.01 | +12.50% | 1 | 141 | 60.94% |
SE240405P00047500 | 2024-03-27 3:54PM EDT | 47.50 | 0.07 | 0.01 | 0.04 | 0.00 | - | 10 | 11 | 44.53% |
SE240405P00048000 | 2024-03-28 1:27PM EDT | 48.00 | 0.05 | 0.02 | 0.05 | -0.06 | -54.55% | 5 | 54 | 42.97% |
SE240405P00049000 | 2024-03-28 10:30AM EDT | 49.00 | 0.12 | 0.06 | 0.09 | -0.05 | -29.41% | 22 | 227 | 41.21% |
SE240405P00049500 | 2024-03-28 10:07AM EDT | 49.50 | 0.19 | 0.10 | 0.12 | -0.03 | -13.64% | 5 | 6 | 40.23% |
SE240405P00050000 | 2024-03-28 3:47PM EDT | 50.00 | 0.14 | 0.14 | 0.17 | -0.15 | -51.72% | 36 | 118 | 40.04% |
SE240405P00051000 | 2024-03-28 3:59PM EDT | 51.00 | 0.30 | 0.29 | 0.34 | -0.19 | -38.78% | 8 | 191 | 40.63% |
SE240405P00052000 | 2024-03-28 3:27PM EDT | 52.00 | 0.46 | 0.52 | 0.54 | -0.34 | -42.50% | 29 | 92 | 38.67% |
SE240405P00053000 | 2024-03-28 3:54PM EDT | 53.00 | 0.82 | 0.87 | 0.89 | -0.36 | -30.51% | 173 | 109 | 38.48% |
SE240405P00054000 | 2024-03-28 3:42PM EDT | 54.00 | 1.31 | 1.34 | 1.38 | -0.35 | -21.08% | 84 | 165 | 38.67% |
SE240405P00055000 | 2024-03-28 3:20PM EDT | 55.00 | 1.75 | 1.95 | 1.99 | -0.63 | -26.47% | 32 | 248 | 38.62% |
SE240405P00056000 | 2024-03-28 3:53PM EDT | 56.00 | 2.67 | 2.63 | 2.73 | -0.42 | -13.59% | 27 | 215 | 39.21% |
SE240405P00057000 | 2024-03-28 12:57PM EDT | 57.00 | 3.10 | 3.45 | 3.55 | -0.90 | -22.50% | 45 | 73 | 39.45% |
SE240405P00058000 | 2024-03-28 11:24AM EDT | 58.00 | 4.34 | 4.30 | 5.55 | +0.89 | +25.80% | 1 | 89 | 64.50% |
SE240405P00059000 | 2024-03-27 12:30PM EDT | 59.00 | 5.70 | 4.85 | 5.80 | 0.00 | - | 1 | 187 | 66.80% |
SE240405P00060000 | 2024-03-28 9:30AM EDT | 60.00 | 6.28 | 5.95 | 6.55 | -0.22 | -3.38% | 1 | 37 | 60.25% |
SE240405P00061000 | 2024-03-27 12:14PM EDT | 61.00 | 7.80 | 6.65 | 7.55 | 0.00 | - | 1 | 23 | 66.50% |
SE240405P00062000 | 2024-03-26 9:47AM EDT | 62.00 | 6.20 | 7.05 | 8.85 | 0.00 | - | 1 | 1 | 90.43% |
SE240405P00063000 | 2024-03-25 11:19AM EDT | 63.00 | 8.65 | 8.35 | 10.10 | 0.00 | - | 3 | 4 | 109.57% |
SE240405P00065000 | 2024-03-14 9:37AM EDT | 65.00 | 3.10 | 10.65 | 12.35 | 0.00 | - | 4 | 3 | 84.96% |