Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SENS240119C00000500 | 2022-08-11 1:17PM EST | 0.50 | 1.59 | 1.58 | 1.76 | +0.31 | +24.22% | 23 | 1,690 | 0.00% |
SENS240119C00001000 | 2022-08-11 12:36PM EST | 1.00 | 1.28 | 1.20 | 1.35 | +0.28 | +28.00% | 578 | 4,613 | 0.00% |
SENS240119C00001500 | 2022-08-11 12:05PM EST | 1.50 | 1.06 | 0.89 | 1.10 | +0.24 | +29.27% | 12 | 3,993 | 345.31% |
SENS240119C00002000 | 2022-08-11 1:20PM EST | 2.00 | 0.87 | 0.84 | 0.99 | +0.21 | +31.82% | 70 | 2,589 | 305.47% |
SENS240119C00002500 | 2022-08-11 1:31PM EST | 2.50 | 0.72 | 0.65 | 0.80 | +0.11 | +18.03% | 76 | 2,749 | 239.06% |
SENS240119C00003000 | 2022-08-11 1:34PM EST | 3.00 | 0.67 | 0.65 | 0.70 | +0.15 | +28.85% | 36 | 3,628 | 232.81% |
SENS240119C00003500 | 2022-08-11 12:53PM EST | 3.50 | 0.54 | 0.50 | 0.60 | +0.08 | +17.39% | 309 | 3,080 | 206.64% |
SENS240119C00004000 | 2022-08-11 12:01PM EST | 4.00 | 0.51 | 0.43 | 0.62 | +0.02 | +4.08% | 80 | 2,365 | 207.03% |
SENS240119C00004500 | 2022-08-11 1:01PM EST | 4.50 | 0.48 | 0.38 | 0.57 | +0.06 | +14.29% | 6 | 1,488 | 200.78% |
SENS240119C00005000 | 2022-08-11 1:22PM EST | 5.00 | 0.40 | 0.34 | 0.48 | +0.13 | +48.15% | 233 | 1,473 | 190.63% |
SENS240119C00005500 | 2022-08-11 8:36AM EST | 5.50 | 0.40 | 0.29 | 0.45 | +0.08 | +25.00% | 5 | 575 | 185.55% |
SENS240119C00007000 | 2022-08-11 12:36PM EST | 7.00 | 0.27 | 0.28 | 0.38 | 0.00 | - | 86 | 5,605 | 187.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SENS240119P00000500 | 2022-08-11 10:08AM EST | 0.50 | 0.11 | 0.05 | 0.20 | -0.02 | -15.38% | 877 | 486 | 123.44% |
SENS240119P00001000 | 2022-08-10 9:12AM EST | 1.00 | 0.28 | 0.20 | 0.30 | -0.02 | -6.67% | 1 | 1,385 | 74.61% |
SENS240119P00001500 | 2022-08-11 12:36PM EST | 1.50 | 0.48 | 0.48 | 0.54 | -0.08 | -14.29% | 25 | 1,191 | 53.91% |
SENS240119P00002000 | 2022-08-10 12:41PM EST | 2.00 | 0.85 | 0.76 | 0.93 | -0.10 | -10.53% | 31 | 2,070 | 50.00% |
SENS240119P00002500 | 2022-08-08 10:54AM EST | 2.50 | 1.19 | 1.06 | 1.32 | 0.00 | - | 1 | 320 | 0.00% |
SENS240119P00003000 | 2022-08-11 12:47PM EST | 3.00 | 1.53 | 1.48 | 1.77 | -0.48 | -23.88% | 10 | 613 | 0.00% |
SENS240119P00003500 | 2022-08-11 10:08AM EST | 3.50 | 1.76 | 1.86 | 2.17 | -0.29 | -14.15% | 510 | 504 | 0.00% |
SENS240119P00004000 | 2021-11-17 11:43AM EST | 4.00 | 2.25 | 1.70 | 2.60 | 0.00 | - | 1 | 37 | 0.00% |
SENS240119P00004500 | 2022-08-05 10:04AM EST | 4.50 | 2.85 | 2.72 | 2.98 | 0.00 | - | 2 | 77 | 0.00% |
SENS240119P00005000 | 2022-08-11 8:30AM EST | 5.00 | 3.18 | 3.30 | 3.50 | -0.22 | -6.47% | 367 | 2,711 | 0.00% |
SENS240119P00005500 | 2022-07-25 12:12PM EST | 5.50 | 4.42 | 3.60 | 4.00 | 0.00 | - | - | 20 | 0.00% |
SENS240119P00007000 | 2022-08-11 10:07AM EST | 7.00 | 5.09 | 4.95 | 5.40 | -0.36 | -6.61% | 15 | 518 | 0.00% |