Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SHOP240322C00055000 | 2024-03-15 3:36PM EDT | 55.00 | 22.45 | 22.10 | 22.80 | 0.00 | - | 2 | 6 | 198.83% |
SHOP240322C00060000 | 2024-03-15 3:17PM EDT | 60.00 | 17.32 | 16.60 | 17.85 | -0.40 | -2.26% | 1 | 32 | 161.91% |
SHOP240322C00063000 | 2024-03-18 12:16PM EDT | 63.00 | 14.29 | 14.35 | 15.05 | -0.36 | -2.46% | 2 | 13 | 119.92% |
SHOP240322C00064000 | 2024-03-18 9:44AM EDT | 64.00 | 12.55 | 12.40 | 14.20 | -1.01 | -7.45% | 4 | 10 | 156.05% |
SHOP240322C00065000 | 2024-03-18 12:42PM EDT | 65.00 | 12.17 | 12.10 | 12.95 | -0.76 | -5.88% | 5 | 54 | 62.50% |
SHOP240322C00066000 | 2024-03-11 1:01PM EDT | 66.00 | 9.75 | 10.95 | 11.85 | 0.00 | - | 5 | 16 | 112.31% |
SHOP240322C00067000 | 2024-03-18 9:47AM EDT | 67.00 | 10.80 | 9.05 | 11.15 | +0.40 | +3.85% | 2 | 18 | 125.10% |
SHOP240322C00068000 | 2024-03-15 9:42AM EDT | 68.00 | 10.88 | 9.40 | 10.65 | 0.00 | - | 7 | 5 | 108.30% |
SHOP240322C00069000 | 2024-03-13 10:27AM EDT | 69.00 | 9.67 | 8.40 | 9.45 | 0.00 | - | 1 | 7 | 93.16% |
SHOP240322C00070000 | 2024-03-18 3:47PM EDT | 70.00 | 7.75 | 7.45 | 7.85 | 0.00 | - | 17 | 75 | 63.28% |
SHOP240322C00071000 | 2024-03-18 1:36PM EDT | 71.00 | 5.80 | 6.45 | 6.95 | -1.80 | -23.68% | 18 | 20 | 60.74% |
SHOP240322C00072000 | 2024-03-18 2:15PM EDT | 72.00 | 5.20 | 5.55 | 5.90 | -0.80 | -13.33% | 120 | 79 | 55.08% |
SHOP240322C00073000 | 2024-03-18 2:51PM EDT | 73.00 | 4.70 | 4.75 | 5.45 | +0.10 | +2.17% | 16 | 192 | 67.29% |
SHOP240322C00074000 | 2024-03-18 2:24PM EDT | 74.00 | 3.60 | 3.90 | 4.15 | -0.75 | -17.24% | 39 | 464 | 54.44% |
SHOP240322C00075000 | 2024-03-18 3:42PM EDT | 75.00 | 3.15 | 3.10 | 3.25 | -0.10 | -3.08% | 175 | 589 | 50.59% |
SHOP240322C00076000 | 2024-03-18 3:40PM EDT | 76.00 | 2.47 | 2.44 | 2.48 | -0.08 | -3.14% | 164 | 566 | 50.15% |
SHOP240322C00077000 | 2024-03-18 3:58PM EDT | 77.00 | 1.81 | 1.85 | 1.88 | -0.16 | -8.12% | 891 | 396 | 49.81% |
SHOP240322C00078000 | 2024-03-18 3:59PM EDT | 78.00 | 1.37 | 1.35 | 1.39 | -0.17 | -11.04% | 1,280 | 959 | 49.85% |
SHOP240322C00079000 | 2024-03-18 3:56PM EDT | 79.00 | 0.95 | 0.95 | 1.00 | -0.22 | -18.80% | 778 | 1,273 | 50.00% |
SHOP240322C00080000 | 2024-03-18 3:59PM EDT | 80.00 | 0.67 | 0.66 | 0.71 | -0.21 | -23.86% | 2,407 | 1,757 | 50.59% |
SHOP240322C00081000 | 2024-03-18 3:59PM EDT | 81.00 | 0.46 | 0.45 | 0.47 | -0.17 | -26.98% | 758 | 1,065 | 50.20% |
SHOP240322C00082000 | 2024-03-18 3:59PM EDT | 82.00 | 0.32 | 0.17 | 0.33 | -0.13 | -28.89% | 710 | 1,892 | 51.47% |
SHOP240322C00083000 | 2024-03-18 3:54PM EDT | 83.00 | 0.21 | 0.20 | 0.23 | -0.12 | -36.36% | 387 | 806 | 51.76% |
SHOP240322C00084000 | 2024-03-18 3:56PM EDT | 84.00 | 0.15 | 0.13 | 0.16 | -0.10 | -40.00% | 405 | 1,489 | 52.73% |
SHOP240322C00085000 | 2024-03-18 3:58PM EDT | 85.00 | 0.11 | 0.09 | 0.12 | -0.08 | -42.11% | 373 | 785 | 54.69% |
SHOP240322C00086000 | 2024-03-18 3:29PM EDT | 86.00 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 75 | 331 | 55.47% |
SHOP240322C00087000 | 2024-03-18 2:41PM EDT | 87.00 | 0.04 | 0.02 | 0.11 | -0.08 | -66.67% | 90 | 140 | 59.77% |
SHOP240322C00088000 | 2024-03-18 12:11PM EDT | 88.00 | 0.04 | 0.01 | 0.08 | -0.06 | -60.00% | 27 | 780 | 60.55% |
SHOP240322C00089000 | 2024-03-18 3:50PM EDT | 89.00 | 0.04 | 0.01 | 0.07 | -0.08 | -66.67% | 14 | 114 | 64.06% |
SHOP240322C00090000 | 2024-03-18 3:57PM EDT | 90.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 366 | 596 | 64.06% |
SHOP240322C00091000 | 2024-03-15 1:31PM EDT | 91.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 167 | 73.83% |
SHOP240322C00092000 | 2024-03-18 1:08PM EDT | 92.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 9 | 101 | 73.44% |
SHOP240322C00093000 | 2024-03-18 1:00PM EDT | 93.00 | 0.01 | 0.01 | 0.09 | -0.04 | -80.00% | 82 | 95 | 83.59% |
SHOP240322C00094000 | 2024-03-11 9:32AM EDT | 94.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | 5 | 26 | 75.00% |
SHOP240322C00095000 | 2024-03-14 2:56PM EDT | 95.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 10 | 180 | 78.13% |
SHOP240322C00096000 | 2024-03-15 3:15PM EDT | 96.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 75 | 96 | 84.38% |
SHOP240322C00097000 | 2024-03-18 11:05AM EDT | 97.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 8 | 304 | 81.25% |
SHOP240322C00098000 | 2024-03-11 11:13AM EDT | 98.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 17 | 89.06% |
SHOP240322C00099000 | 2024-03-15 12:14PM EDT | 99.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 236 | 87.50% |
SHOP240322C00100000 | 2024-03-08 11:14AM EDT | 100.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 28 | 293 | 84.38% |
SHOP240322C00105000 | 2024-03-15 3:22PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 369 | 421 | 98.44% |
SHOP240322C00110000 | 2024-03-18 10:45AM EDT | 110.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 259 | 140.63% |
SHOP240322C00115000 | 2024-03-18 10:45AM EDT | 115.00 | 0.08 | 0.00 | 0.23 | +0.01 | +14.29% | 2 | 13 | 179.69% |
SHOP240322C00120000 | 2024-03-15 3:48PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 429 | 626 | 137.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SHOP240322P00045000 | 2024-03-05 12:18PM EDT | 45.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 1 | 14 | 291.02% |
SHOP240322P00050000 | 2024-03-15 10:59AM EDT | 50.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 20 | 22 | 245.31% |
SHOP240322P00055000 | 2024-03-15 2:41PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 460 | 128.13% |
SHOP240322P00060000 | 2024-03-15 2:45PM EDT | 60.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 120 | 1,500 | 166.80% |
SHOP240322P00062000 | 2024-03-08 11:01AM EDT | 62.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 3 | 104 | 87.50% |
SHOP240322P00063000 | 2024-03-15 2:03PM EDT | 63.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 451 | 81.25% |
SHOP240322P00064000 | 2024-03-18 1:08PM EDT | 64.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 721 | 464 | 76.56% |
SHOP240322P00065000 | 2024-03-18 2:38PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 410 | 904 | 70.31% |
SHOP240322P00066000 | 2024-03-18 2:04PM EDT | 66.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 56 | 641 | 65.63% |
SHOP240322P00067000 | 2024-03-18 3:54PM EDT | 67.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 161 | 454 | 61.72% |
SHOP240322P00068000 | 2024-03-18 3:58PM EDT | 68.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 562 | 6,055 | 61.33% |
SHOP240322P00069000 | 2024-03-18 3:17PM EDT | 69.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 37 | 494 | 57.81% |
SHOP240322P00070000 | 2024-03-18 3:52PM EDT | 70.00 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 178 | 1,047 | 54.30% |
SHOP240322P00071000 | 2024-03-18 3:51PM EDT | 71.00 | 0.07 | 0.08 | 0.10 | -0.13 | -65.00% | 580 | 436 | 51.95% |
SHOP240322P00072000 | 2024-03-18 3:57PM EDT | 72.00 | 0.14 | 0.13 | 0.15 | -0.20 | -58.82% | 550 | 1,650 | 50.00% |
SHOP240322P00073000 | 2024-03-18 3:57PM EDT | 73.00 | 0.22 | 0.22 | 0.24 | -0.21 | -48.84% | 298 | 1,366 | 49.61% |
SHOP240322P00074000 | 2024-03-18 3:58PM EDT | 74.00 | 0.38 | 0.24 | 0.40 | -0.31 | -44.93% | 507 | 2,025 | 49.71% |
SHOP240322P00075000 | 2024-03-18 3:45PM EDT | 75.00 | 0.57 | 0.57 | 0.59 | -0.39 | -40.62% | 490 | 1,880 | 48.10% |
SHOP240322P00076000 | 2024-03-18 3:58PM EDT | 76.00 | 0.90 | 0.87 | 0.90 | -0.44 | -32.84% | 2,043 | 654 | 48.15% |
SHOP240322P00077000 | 2024-03-18 3:58PM EDT | 77.00 | 1.33 | 1.27 | 1.31 | -0.48 | -26.52% | 631 | 709 | 48.24% |
SHOP240322P00078000 | 2024-03-18 3:29PM EDT | 78.00 | 1.77 | 1.77 | 1.81 | -0.53 | -23.04% | 292 | 519 | 48.00% |
SHOP240322P00079000 | 2024-03-18 3:51PM EDT | 79.00 | 2.40 | 2.37 | 2.43 | -0.55 | -18.64% | 218 | 510 | 48.39% |
SHOP240322P00080000 | 2024-03-18 1:20PM EDT | 80.00 | 3.90 | 3.05 | 3.30 | +0.35 | +9.86% | 23 | 265 | 50.10% |
SHOP240322P00081000 | 2024-03-18 12:16PM EDT | 81.00 | 4.17 | 3.80 | 4.40 | +0.25 | +6.38% | 4 | 124 | 56.40% |
SHOP240322P00082000 | 2024-03-18 3:01PM EDT | 82.00 | 4.90 | 4.65 | 4.85 | -0.02 | -0.41% | 1 | 129 | 53.52% |
SHOP240322P00083000 | 2024-03-18 2:45PM EDT | 83.00 | 5.88 | 5.55 | 5.75 | +0.77 | +15.07% | 4 | 42 | 55.27% |
SHOP240322P00084000 | 2024-03-15 11:59AM EDT | 84.00 | 7.25 | 6.40 | 6.75 | +0.51 | +7.57% | 1 | 22 | 61.91% |
SHOP240322P00085000 | 2024-03-15 12:16PM EDT | 85.00 | 8.28 | 7.40 | 7.70 | 0.00 | - | 5 | 89 | 50.39% |
SHOP240322P00086000 | 2024-03-14 10:23AM EDT | 86.00 | 7.70 | 8.30 | 8.80 | 0.00 | - | 1 | 15 | 55.47% |
SHOP240322P00087000 | 2024-03-07 11:02AM EDT | 87.00 | 13.45 | 9.10 | 10.55 | 0.00 | - | 3 | 13 | 85.74% |
SHOP240322P00088000 | 2024-03-18 1:17PM EDT | 88.00 | 11.60 | 9.20 | 10.95 | +0.29 | +2.56% | 3 | 4 | 99.80% |
SHOP240322P00089000 | 2024-03-13 1:01PM EDT | 89.00 | 10.35 | 9.85 | 11.70 | 0.00 | - | 1 | 18 | 87.60% |
SHOP240322P00090000 | 2024-03-18 11:42AM EDT | 90.00 | 13.18 | 12.00 | 12.90 | +1.65 | +14.31% | 1 | 24 | 108.59% |
SHOP240322P00091000 | 2024-03-06 2:26PM EDT | 91.00 | 16.87 | 12.20 | 13.70 | 0.00 | - | 9 | 18 | 98.24% |
SHOP240322P00092000 | 2024-02-13 4:44PM EDT | 92.00 | 15.05 | 12.60 | 13.95 | 0.00 | - | - | 0 | 0.00% |
SHOP240322P00093000 | 2024-03-14 11:27AM EDT | 93.00 | 15.55 | 14.70 | 16.45 | 0.00 | - | 3 | 3 | 92.58% |
SHOP240322P00095000 | 2024-03-13 1:31PM EDT | 95.00 | 16.65 | 17.25 | 18.05 | 0.00 | - | 25 | 0 | 112.11% |
SHOP240322P00098000 | 2024-03-13 1:31PM EDT | 98.00 | 19.65 | 20.25 | 20.75 | 0.00 | - | - | - | 92.19% |
SHOP240322P00100000 | 2024-02-13 11:30AM EDT | 100.00 | 19.00 | 20.55 | 22.65 | 0.00 | - | - | 0 | 133.98% |
SHOP240322P00105000 | 2024-02-13 4:42PM EDT | 105.00 | 27.15 | 25.55 | 27.65 | 0.00 | - | - | 0 | 154.30% |