Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SHOP261218C00035000 | 2024-07-01 11:11AM EDT | 35.00 | 36.50 | 37.80 | 41.15 | 0.00 | - | 10 | 21 | 63.29% |
SHOP261218C00040000 | 2024-07-01 12:14PM EDT | 40.00 | 33.00 | 35.60 | 37.00 | 0.00 | - | 1 | 0 | 61.38% |
SHOP261218C00050000 | 2024-07-05 10:43AM EDT | 50.00 | 30.35 | 28.35 | 32.20 | +0.75 | +2.53% | 1 | 6 | 57.36% |
SHOP261218C00055000 | 2024-07-02 10:22AM EDT | 55.00 | 26.35 | 26.45 | 29.45 | 0.00 | - | 1 | 52 | 56.89% |
SHOP261218C00060000 | 2024-07-03 11:25AM EDT | 60.00 | 25.25 | 24.55 | 27.60 | 0.00 | - | 28 | 31 | 57.19% |
SHOP261218C00065000 | 2024-07-05 12:39PM EDT | 65.00 | 23.50 | 21.65 | 24.50 | +0.70 | +3.07% | 2 | 6 | 54.00% |
SHOP261218C00070000 | 2024-07-05 3:58PM EDT | 70.00 | 21.50 | 19.85 | 23.05 | +1.40 | +6.97% | 9 | 235 | 54.15% |
SHOP261218C00075000 | 2024-07-02 3:28PM EDT | 75.00 | 18.50 | 17.80 | 21.40 | 0.00 | - | 239 | 311 | 53.37% |
SHOP261218C00080000 | 2024-07-02 2:22PM EDT | 80.00 | 15.63 | 15.80 | 20.05 | 0.00 | - | 4 | 7 | 52.71% |
SHOP261218C00085000 | 2024-07-05 10:27AM EDT | 85.00 | 15.20 | 15.20 | 18.35 | +0.05 | +0.33% | 2 | 11 | 53.03% |
SHOP261218C00090000 | 2024-07-05 2:50PM EDT | 90.00 | 14.05 | 13.45 | 17.30 | +0.05 | +0.36% | 2 | 106 | 52.49% |
SHOP261218C00095000 | 2024-07-05 3:37PM EDT | 95.00 | 13.65 | 13.80 | 16.50 | +0.15 | +1.11% | 13 | 86 | 54.49% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SHOP261218P00035000 | 2024-07-05 12:42PM EDT | 35.00 | 2.74 | 2.57 | 3.25 | -0.41 | -13.02% | 8 | 15 | 45.75% |
SHOP261218P00045000 | 2024-07-05 12:44PM EDT | 45.00 | 6.52 | 5.70 | 7.15 | +0.57 | +9.58% | 1 | 7 | 47.08% |
SHOP261218P00050000 | 2024-07-03 12:35PM EDT | 50.00 | 7.62 | 5.30 | 7.85 | 0.00 | - | 1 | 265 | 42.02% |