Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SM240517C00020000 | 2023-12-11 1:31PM EDT | 20.00 | 15.90 | 17.00 | 18.30 | 0.00 | - | 2 | 20 | 0.00% |
SM240517C00022500 | 2023-12-13 2:20PM EDT | 22.50 | 12.40 | 14.60 | 16.00 | 0.00 | - | 1 | 28 | 0.00% |
SM240517C00025000 | 2024-01-23 1:09PM EDT | 25.00 | 11.52 | 16.00 | 17.30 | 0.00 | - | 2 | 27 | 0.00% |
SM240517C00027500 | 2024-01-23 12:58PM EDT | 27.50 | 9.36 | 13.50 | 14.90 | 0.00 | - | 1 | 27 | 0.00% |
SM240517C00030000 | 2024-03-07 12:26PM EDT | 30.00 | 15.21 | 21.40 | 24.70 | 0.00 | - | 1 | 12 | 341.99% |
SM240517C00032500 | 2024-03-21 9:30AM EDT | 32.50 | 16.07 | 15.60 | 16.90 | 0.00 | - | 1 | 1 | 0.00% |
SM240517C00035000 | 2024-05-06 10:14AM EDT | 35.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 15 | 88 | 0.00% |
SM240517C00037500 | 2024-05-06 10:44AM EDT | 37.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 40 | 134 | 0.00% |
SM240517C00040000 | 2024-05-03 12:21PM EDT | 40.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 516 | 0.00% |
SM240517C00042500 | 2024-05-03 1:27PM EDT | 42.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 100 | 123 | 0.00% |
SM240517C00045000 | 2024-04-29 1:01PM EDT | 45.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 0.00% |
SM240517C00047500 | 2024-05-06 2:50PM EDT | 47.50 | 3.89 | 0.00 | 0.00 | 0.00 | - | 54 | 497 | 0.00% |
SM240517C00050000 | 2024-05-06 3:57PM EDT | 50.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 121 | 1,790 | 0.00% |
SM240517C00052500 | 2024-05-06 3:53PM EDT | 52.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 29 | 1,824 | 6.25% |
SM240517C00055000 | 2024-05-06 10:02AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1,544 | 12.50% |
SM240517C00057500 | 2024-05-06 9:51AM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 134 | 12.50% |
SM240517C00060000 | 2024-05-01 3:24PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SM240517P00025000 | 2024-05-01 9:39AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 304 | 50.00% |
SM240517P00027500 | 2024-02-09 10:45AM EDT | 27.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 226.95% |
SM240517P00030000 | 2024-04-08 2:30PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 96 | 112 | 50.00% |
SM240517P00032500 | 2024-03-12 2:33PM EDT | 32.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 107 | 127.73% |
SM240517P00035000 | 2024-05-01 9:39AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 230 | 50.00% |
SM240517P00037500 | 2024-05-01 11:05AM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 516 | 50.00% |
SM240517P00040000 | 2024-05-02 2:53PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 182 | 25.00% |
SM240517P00042500 | 2024-05-03 9:36AM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 271 | 25.00% |
SM240517P00045000 | 2024-05-03 9:41AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 496 | 12.50% |
SM240517P00047500 | 2024-05-06 10:28AM EDT | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 53 | 677 | 12.50% |
SM240517P00050000 | 2024-05-06 1:12PM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 64 | 1,436 | 3.13% |
SM240517P00052500 | 2024-05-06 2:09PM EDT | 52.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 333 | 0.00% |
SM240517P00055000 | 2024-04-11 10:33AM EDT | 55.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | - | 57 | 0.00% |
SM240517P00057500 | 2024-04-30 10:52AM EDT | 57.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |