Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SMCI240405C00420000 | 2024-02-23 10:46AM EDT | 420.00 | 501.00 | 546.00 | 561.90 | 0.00 | - | 1 | 1 | 0.00% |
SMCI240405C00450000 | 2024-03-15 3:49PM EDT | 450.00 | 648.45 | 554.10 | 566.40 | 0.00 | - | 2 | 1 | 202.93% |
SMCI240405C00470000 | 2024-03-12 2:35PM EDT | 470.00 | 686.30 | 534.30 | 546.60 | 0.00 | - | 2 | 2 | 206.74% |
SMCI240405C00500000 | 2024-03-21 10:15AM EDT | 500.00 | 436.54 | 505.10 | 516.80 | 0.00 | - | 2 | 3 | 210.69% |
SMCI240405C00510000 | 2024-03-05 4:46PM EDT | 510.00 | 567.20 | 494.30 | 506.70 | 0.00 | - | - | 1 | 188.57% |
SMCI240405C00520000 | 2024-03-19 11:41AM EDT | 520.00 | 375.32 | 484.90 | 496.90 | 0.00 | - | 2 | 5 | 198.44% |
SMCI240405C00550000 | 2024-03-27 2:03PM EDT | 550.00 | 466.10 | 454.20 | 466.80 | 0.00 | - | 1 | 1 | 169.34% |
SMCI240405C00560000 | 2024-03-14 10:38AM EDT | 560.00 | 581.66 | 445.10 | 456.90 | 0.00 | - | 1 | 1 | 180.86% |
SMCI240405C00570000 | 2024-03-08 1:05PM EDT | 570.00 | 548.10 | 435.20 | 446.70 | 0.00 | - | 35 | 13 | 174.66% |
SMCI240405C00580000 | 2024-03-27 11:44AM EDT | 580.00 | 416.89 | 424.60 | 436.80 | 0.00 | - | 2 | 2 | 162.79% |
SMCI240405C00590000 | 2024-03-28 3:35PM EDT | 590.00 | 418.37 | 414.40 | 426.60 | -17.23 | -3.96% | 5 | 3 | 151.37% |
SMCI240405C00600000 | 2024-03-27 2:28PM EDT | 600.00 | 421.38 | 404.50 | 416.80 | 0.00 | - | 3 | 7 | 152.25% |
SMCI240405C00610000 | 2024-03-08 1:04PM EDT | 610.00 | 513.74 | 395.30 | 406.80 | 0.00 | - | 7 | 9 | 158.15% |
SMCI240405C00620000 | 2024-03-28 9:43AM EDT | 620.00 | 410.72 | 384.50 | 397.20 | +7.28 | +1.80% | 1 | 5 | 148.97% |
SMCI240405C00660000 | 2024-03-27 3:16PM EDT | 660.00 | 353.69 | 344.60 | 357.00 | 0.00 | - | 1 | 6 | 130.62% |
SMCI240405C00665000 | 2024-02-22 10:39AM EDT | 665.00 | 222.30 | 304.20 | 318.40 | 0.00 | - | 4 | 4 | 0.00% |
SMCI240405C00670000 | 2024-03-27 12:17PM EDT | 670.00 | 327.30 | 334.50 | 347.00 | 0.00 | - | 1 | 4 | 125.34% |
SMCI240405C00675000 | 2024-02-22 10:30AM EDT | 675.00 | 211.60 | 294.40 | 308.40 | 0.00 | - | 2 | 2 | 0.00% |
SMCI240405C00680000 | 2024-03-27 12:17PM EDT | 680.00 | 317.45 | 324.70 | 336.90 | 0.00 | - | 1 | 1 | 122.44% |
SMCI240405C00685000 | 2024-03-04 2:33PM EDT | 685.00 | 458.70 | 319.80 | 332.10 | 0.00 | - | 2 | 2 | 123.51% |
SMCI240405C00690000 | 2024-03-28 11:39AM EDT | 690.00 | 327.72 | 314.70 | 327.00 | +101.46 | +44.84% | 2 | 6 | 119.48% |
SMCI240405C00700000 | 2024-03-28 2:20PM EDT | 700.00 | 306.91 | 304.80 | 317.20 | -46.09 | -13.06% | 5 | 18 | 118.34% |
SMCI240405C00715000 | 2024-02-23 11:08AM EDT | 715.00 | 214.00 | 256.10 | 268.80 | 0.00 | - | 3 | 3 | 0.00% |
SMCI240405C00720000 | 2024-03-28 2:20PM EDT | 720.00 | 287.23 | 284.90 | 297.30 | -8.07 | -2.73% | 5 | 2 | 111.96% |
SMCI240405C00730000 | 2024-02-27 10:54AM EDT | 730.00 | 157.00 | 277.80 | 288.20 | 0.00 | - | 20 | 1 | 128.83% |
SMCI240405C00735000 | 2024-03-21 2:01PM EDT | 735.00 | 239.06 | 270.00 | 282.30 | 0.00 | - | 1 | 3 | 106.74% |
SMCI240405C00740000 | 2024-03-22 11:46AM EDT | 740.00 | 266.25 | 265.10 | 277.40 | +24.25 | +10.02% | 1 | 9 | 106.20% |
SMCI240405C00745000 | 2024-03-22 11:33AM EDT | 745.00 | 239.90 | 260.10 | 272.40 | 0.00 | - | 1 | 14 | 104.20% |
SMCI240405C00750000 | 2024-03-28 10:16AM EDT | 750.00 | 256.30 | 255.10 | 267.20 | -72.47 | -22.04% | 1 | 4 | 100.83% |
SMCI240405C00755000 | 2024-03-14 3:07PM EDT | 755.00 | 388.50 | 250.20 | 262.40 | 0.00 | - | 2 | 3 | 100.90% |
SMCI240405C00760000 | 2024-03-13 10:20AM EDT | 760.00 | 413.80 | 245.60 | 257.70 | 0.00 | - | 4 | 5 | 103.08% |
SMCI240405C00765000 | 2024-03-20 2:38PM EDT | 765.00 | 125.10 | 241.00 | 252.40 | 0.00 | - | 1 | 2 | 101.58% |
SMCI240405C00770000 | 2024-03-19 9:32AM EDT | 770.00 | 157.00 | 235.30 | 247.50 | 0.00 | - | 1 | 4 | 96.22% |
SMCI240405C00775000 | 2024-03-20 9:38AM EDT | 775.00 | 127.30 | 231.10 | 241.50 | 0.00 | - | 1 | 0 | 93.07% |
SMCI240405C00780000 | 2024-03-18 10:22AM EDT | 780.00 | 283.90 | 225.80 | 238.10 | 0.00 | - | 1 | 3 | 97.95% |
SMCI240405C00785000 | 2024-03-01 1:42PM EDT | 785.00 | 170.00 | 220.50 | 232.70 | 0.00 | - | 1 | 4 | 92.50% |
SMCI240405C00790000 | 2024-03-28 10:23AM EDT | 790.00 | 210.98 | 216.00 | 228.20 | +86.75 | +69.83% | 3 | 9 | 95.21% |
SMCI240405C00795000 | 2024-03-20 12:07PM EDT | 795.00 | 99.78 | 211.00 | 222.50 | 0.00 | - | 5 | 7 | 90.01% |
SMCI240405C00800000 | 2024-03-28 3:59PM EDT | 800.00 | 211.00 | 205.90 | 218.00 | -5.51 | -2.54% | 57 | 107 | 89.84% |
SMCI240405C00805000 | 2024-03-27 2:56PM EDT | 805.00 | 210.65 | 200.50 | 213.00 | 0.00 | - | 2 | 4 | 86.06% |
SMCI240405C00810000 | 2024-03-27 9:58AM EDT | 810.00 | 191.62 | 195.60 | 206.50 | 0.00 | - | 1 | 3 | 76.78% |
SMCI240405C00815000 | 2024-03-25 2:55PM EDT | 815.00 | 260.00 | 190.80 | 203.10 | 0.00 | - | 2 | 15 | 83.84% |
SMCI240405C00820000 | 2024-03-28 3:21PM EDT | 820.00 | 194.20 | 186.60 | 197.80 | -15.80 | -7.52% | 4 | 8 | 83.84% |
SMCI240405C00825000 | 2024-03-28 3:11PM EDT | 825.00 | 186.31 | 181.80 | 193.40 | -56.12 | -23.15% | 3 | 23 | 84.68% |
SMCI240405C00830000 | 2024-03-27 9:59AM EDT | 830.00 | 188.50 | 176.00 | 187.20 | +14.12 | +8.10% | 1 | 2 | 74.98% |
SMCI240405C00835000 | 2024-03-28 1:08PM EDT | 835.00 | 184.00 | 171.30 | 183.30 | +97.00 | +111.49% | 1 | 7 | 78.52% |
SMCI240405C00840000 | 2024-03-28 3:35PM EDT | 840.00 | 171.46 | 165.60 | 178.30 | -28.54 | -14.27% | 2 | 26 | 73.96% |
SMCI240405C00845000 | 2024-03-26 10:47AM EDT | 845.00 | 224.00 | 161.70 | 173.60 | 0.00 | - | 1 | 15 | 76.77% |
SMCI240405C00850000 | 2024-03-28 11:32AM EDT | 850.00 | 171.20 | 157.00 | 168.70 | +18.86 | +12.38% | 7 | 63 | 75.94% |
SMCI240405C00855000 | 2024-03-27 9:50AM EDT | 855.00 | 188.00 | 151.60 | 162.90 | 0.00 | - | 1 | 18 | 70.15% |
SMCI240405C00860000 | 2024-03-28 2:40PM EDT | 860.00 | 150.65 | 148.90 | 156.90 | +0.65 | +0.43% | 11 | 29 | 72.10% |
SMCI240405C00862500 | 2024-03-27 9:49AM EDT | 862.50 | 176.50 | 146.70 | 157.20 | 0.00 | - | 2 | 2 | 78.82% |
SMCI240405C00865000 | 2024-03-26 10:29AM EDT | 865.00 | 203.00 | 144.40 | 152.70 | 0.00 | - | 2 | 11 | 73.45% |
SMCI240405C00870000 | 2024-03-28 10:03AM EDT | 870.00 | 150.52 | 139.50 | 147.70 | +10.99 | +7.88% | 7 | 86 | 71.56% |
SMCI240405C00875000 | 2024-03-28 10:36AM EDT | 875.00 | 150.00 | 135.00 | 142.70 | +19.00 | +14.50% | 4 | 43 | 70.59% |
SMCI240405C00877500 | 2024-03-25 1:01PM EDT | 877.50 | 195.80 | 132.20 | 140.10 | 0.00 | - | 2 | 1 | 68.59% |
SMCI240405C00880000 | 2024-03-27 3:58PM EDT | 880.00 | 131.40 | 131.50 | 137.70 | -16.83 | -11.35% | 2 | 64 | 71.70% |
SMCI240405C00882500 | 2024-03-22 2:42PM EDT | 882.50 | 112.12 | 127.20 | 136.20 | 0.00 | - | 1 | 7 | 68.90% |
SMCI240405C00885000 | 2024-03-27 11:11AM EDT | 885.00 | 116.50 | 126.70 | 133.50 | 0.00 | - | 4 | 54 | 71.47% |
SMCI240405C00890000 | 2024-03-28 3:06PM EDT | 890.00 | 125.94 | 121.80 | 128.50 | -12.57 | -9.08% | 6 | 38 | 69.40% |
SMCI240405C00895000 | 2024-03-27 10:14AM EDT | 895.00 | 112.00 | 116.90 | 123.70 | 0.00 | - | 4 | 22 | 67.69% |
SMCI240405C00900000 | 2024-03-28 3:58PM EDT | 900.00 | 116.86 | 113.80 | 118.70 | -13.65 | -10.46% | 78 | 152 | 68.72% |
SMCI240405C00905000 | 2024-03-28 3:44PM EDT | 905.00 | 108.92 | 108.80 | 115.30 | -14.08 | -11.45% | 5 | 21 | 68.95% |
SMCI240405C00910000 | 2024-03-28 2:05PM EDT | 910.00 | 102.30 | 104.40 | 110.50 | +1.85 | +1.84% | 3 | 29 | 67.76% |
SMCI240405C00915000 | 2024-03-28 3:19PM EDT | 915.00 | 104.25 | 99.40 | 106.00 | -8.25 | -7.33% | 2 | 20 | 66.04% |
SMCI240405C00920000 | 2024-03-28 3:38PM EDT | 920.00 | 97.15 | 95.40 | 101.10 | -9.35 | -8.78% | 50 | 47 | 65.13% |
SMCI240405C00925000 | 2024-03-28 10:33AM EDT | 925.00 | 98.68 | 90.50 | 97.60 | +11.29 | +12.92% | 10 | 25 | 64.78% |
SMCI240405C00930000 | 2024-03-28 3:08PM EDT | 930.00 | 88.70 | 86.00 | 93.70 | -2.30 | -2.53% | 5 | 37 | 64.27% |
SMCI240405C00935000 | 2024-03-28 12:14PM EDT | 935.00 | 90.86 | 82.10 | 89.50 | -28.54 | -23.90% | 2 | 12 | 63.98% |
SMCI240405C00940000 | 2024-03-28 3:53PM EDT | 940.00 | 80.00 | 78.10 | 85.70 | -10.50 | -11.60% | 5 | 24 | 63.86% |
SMCI240405C00945000 | 2024-03-28 3:31PM EDT | 945.00 | 77.50 | 77.20 | 81.50 | -7.75 | -9.09% | 9 | 22 | 66.54% |
SMCI240405C00950000 | 2024-03-28 3:58PM EDT | 950.00 | 75.83 | 71.80 | 77.00 | -13.57 | -15.18% | 49 | 135 | 63.74% |
SMCI240405C00955000 | 2024-03-28 3:21PM EDT | 955.00 | 72.20 | 67.10 | 74.10 | -12.09 | -14.34% | 10 | 18 | 63.30% |
SMCI240405C00960000 | 2024-03-28 2:31PM EDT | 960.00 | 64.60 | 65.00 | 70.00 | -17.40 | -21.22% | 40 | 99 | 64.09% |
SMCI240405C00965000 | 2024-03-28 2:53PM EDT | 965.00 | 65.70 | 60.50 | 66.90 | -13.16 | -16.69% | 20 | 89 | 63.29% |
SMCI240405C00970000 | 2024-03-28 3:40PM EDT | 970.00 | 62.35 | 60.70 | 63.40 | -9.95 | -13.76% | 72 | 78 | 66.38% |
SMCI240405C00975000 | 2024-03-28 2:28PM EDT | 975.00 | 59.10 | 57.50 | 60.10 | -8.90 | -13.09% | 32 | 87 | 66.21% |
SMCI240405C00980000 | 2024-03-28 3:57PM EDT | 980.00 | 56.20 | 54.80 | 56.60 | -6.80 | -10.79% | 85 | 80 | 66.14% |
SMCI240405C00985000 | 2024-03-28 3:53PM EDT | 985.00 | 53.60 | 51.50 | 54.00 | -11.40 | -17.54% | 25 | 49 | 66.16% |
SMCI240405C00990000 | 2024-03-28 3:59PM EDT | 990.00 | 49.64 | 48.70 | 51.40 | -12.36 | -19.94% | 74 | 55 | 66.44% |
SMCI240405C00995000 | 2024-03-28 3:46PM EDT | 995.00 | 43.85 | 45.70 | 48.10 | -15.41 | -26.00% | 44 | 91 | 65.76% |
SMCI240405C01000000 | 2024-03-28 3:59PM EDT | 1,000.00 | 44.24 | 43.60 | 45.00 | -12.76 | -22.39% | 762 | 595 | 65.86% |
SMCI240405C01010000 | 2024-03-28 3:59PM EDT | 1,010.00 | 39.70 | 38.60 | 39.90 | -12.30 | -23.65% | 574 | 315 | 65.80% |
SMCI240405C01020000 | 2024-03-28 3:58PM EDT | 1,020.00 | 35.25 | 34.10 | 35.50 | -10.95 | -23.70% | 541 | 160 | 66.06% |
SMCI240405C01025000 | 2024-03-28 3:59PM EDT | 1,025.00 | 32.60 | 31.90 | 32.80 | -11.67 | -26.36% | 742 | 272 | 65.56% |
SMCI240405C01030000 | 2024-03-28 3:57PM EDT | 1,030.00 | 31.17 | 29.90 | 31.10 | -10.83 | -25.79% | 350 | 155 | 65.91% |
SMCI240405C01035000 | 2024-03-28 3:52PM EDT | 1,035.00 | 27.00 | 27.90 | 29.70 | -13.15 | -32.75% | 99 | 52 | 66.35% |
SMCI240405C01040000 | 2024-03-28 3:56PM EDT | 1,040.00 | 27.10 | 26.10 | 27.60 | -10.90 | -28.68% | 174 | 100 | 66.21% |
SMCI240405C01045000 | 2024-03-28 3:57PM EDT | 1,045.00 | 25.50 | 24.50 | 26.10 | -10.90 | -29.95% | 84 | 94 | 66.60% |
SMCI240405C01050000 | 2024-03-28 3:59PM EDT | 1,050.00 | 23.50 | 22.00 | 24.00 | -10.22 | -30.31% | 657 | 422 | 65.52% |
SMCI240405C01055000 | 2024-03-28 3:59PM EDT | 1,055.00 | 21.81 | 20.60 | 22.40 | -10.89 | -33.30% | 80 | 77 | 65.68% |
SMCI240405C01060000 | 2024-03-28 3:55PM EDT | 1,060.00 | 20.80 | 18.00 | 21.80 | -9.40 | -31.13% | 133 | 143 | 65.50% |
SMCI240405C01065000 | 2024-03-28 3:58PM EDT | 1,065.00 | 19.26 | 17.00 | 20.50 | -10.34 | -34.93% | 79 | 105 | 66.02% |
SMCI240405C01070000 | 2024-03-28 3:59PM EDT | 1,070.00 | 17.90 | 16.70 | 19.10 | -9.35 | -34.31% | 177 | 294 | 66.98% |
SMCI240405C01075000 | 2024-03-28 3:53PM EDT | 1,075.00 | 15.80 | 15.90 | 17.10 | -11.50 | -42.12% | 150 | 202 | 66.74% |
SMCI240405C01080000 | 2024-03-28 3:59PM EDT | 1,080.00 | 15.50 | 15.00 | 16.10 | -8.80 | -36.21% | 142 | 217 | 67.26% |
SMCI240405C01085000 | 2024-03-28 3:52PM EDT | 1,085.00 | 13.82 | 13.20 | 15.30 | -9.48 | -40.69% | 58 | 126 | 66.93% |
SMCI240405C01090000 | 2024-03-28 3:54PM EDT | 1,090.00 | 13.42 | 12.70 | 15.10 | -8.47 | -38.69% | 218 | 197 | 68.47% |
SMCI240405C01095000 | 2024-03-28 3:40PM EDT | 1,095.00 | 12.00 | 11.10 | 13.10 | -8.35 | -41.03% | 46 | 67 | 66.74% |
SMCI240405C01100000 | 2024-03-28 3:59PM EDT | 1,100.00 | 11.50 | 10.70 | 12.00 | -8.10 | -41.33% | 1,588 | 822 | 67.16% |
SMCI240405C01105000 | 2024-03-28 3:36PM EDT | 1,105.00 | 10.35 | 9.50 | 11.50 | -8.25 | -44.35% | 236 | 58 | 67.24% |
SMCI240405C01110000 | 2024-03-28 3:58PM EDT | 1,110.00 | 9.50 | 9.50 | 11.20 | -6.60 | -40.99% | 798 | 217 | 68.91% |
SMCI240405C01115000 | 2024-03-28 3:58PM EDT | 1,115.00 | 9.40 | 8.60 | 11.00 | -4.80 | -33.80% | 53 | 65 | 69.53% |
SMCI240405C01120000 | 2024-03-28 3:59PM EDT | 1,120.00 | 8.70 | 8.20 | 9.00 | -7.20 | -45.28% | 95 | 426 | 68.35% |
SMCI240405C01125000 | 2024-03-28 3:59PM EDT | 1,125.00 | 8.02 | 7.50 | 8.60 | -6.98 | -46.53% | 173 | 227 | 68.72% |
SMCI240405C01127500 | 2024-03-28 3:32PM EDT | 1,127.50 | 7.26 | 6.90 | 8.50 | -9.74 | -57.29% | 25 | 28 | 68.66% |
SMCI240405C01130000 | 2024-03-28 3:50PM EDT | 1,130.00 | 7.00 | 6.80 | 7.50 | -6.50 | -48.15% | 65 | 59 | 67.97% |
SMCI240405C01132500 | 2024-03-28 2:59PM EDT | 1,132.50 | 7.58 | 6.40 | 7.80 | -5.97 | -44.06% | 5 | 11 | 68.72% |
SMCI240405C01135000 | 2024-03-28 3:48PM EDT | 1,135.00 | 6.80 | 6.40 | 7.50 | -6.20 | -47.69% | 26 | 47 | 69.16% |
SMCI240405C01137500 | 2024-03-28 3:49PM EDT | 1,137.50 | 6.23 | 6.10 | 7.20 | -6.77 | -52.08% | 18 | 24 | 69.12% |
SMCI240405C01140000 | 2024-03-28 3:59PM EDT | 1,140.00 | 6.46 | 6.10 | 7.30 | -5.64 | -46.61% | 97 | 467 | 70.15% |
SMCI240405C01142500 | 2024-03-28 12:52PM EDT | 1,142.50 | 7.00 | 5.50 | 6.80 | -3.50 | -33.33% | 9 | 17 | 69.26% |
SMCI240405C01145000 | 2024-03-28 3:49PM EDT | 1,145.00 | 5.60 | 5.40 | 6.60 | -4.90 | -46.67% | 17 | 49 | 69.62% |
SMCI240405C01150000 | 2024-03-28 3:59PM EDT | 1,150.00 | 5.40 | 5.10 | 5.90 | -5.70 | -51.35% | 578 | 926 | 69.59% |
SMCI240405C01155000 | 2024-03-28 3:49PM EDT | 1,155.00 | 5.48 | 4.90 | 5.80 | -4.56 | -45.42% | 34 | 44 | 70.70% |
SMCI240405C01160000 | 2024-03-28 3:59PM EDT | 1,160.00 | 4.75 | 3.70 | 7.30 | -4.75 | -50.00% | 41 | 222 | 72.86% |
SMCI240405C01165000 | 2024-03-28 3:09PM EDT | 1,165.00 | 4.55 | 3.70 | 5.00 | -5.45 | -54.50% | 33 | 142 | 70.09% |
SMCI240405C01170000 | 2024-03-28 3:58PM EDT | 1,170.00 | 4.47 | 3.70 | 4.60 | -4.63 | -50.88% | 94 | 134 | 70.80% |
SMCI240405C01175000 | 2024-03-28 3:56PM EDT | 1,175.00 | 4.50 | 3.60 | 4.50 | -3.80 | -45.78% | 13 | 49 | 71.89% |
SMCI240405C01180000 | 2024-03-28 3:12PM EDT | 1,180.00 | 4.00 | 3.60 | 4.20 | -5.50 | -57.89% | 77 | 99 | 72.72% |
SMCI240405C01185000 | 2024-03-28 3:52PM EDT | 1,185.00 | 3.50 | 1.60 | 4.00 | -3.50 | -50.00% | 68 | 69 | 68.87% |
SMCI240405C01190000 | 2024-03-28 3:58PM EDT | 1,190.00 | 3.30 | 2.90 | 3.50 | -2.90 | -46.77% | 93 | 147 | 72.33% |
SMCI240405C01195000 | 2024-03-28 3:57PM EDT | 1,195.00 | 3.20 | 2.10 | 3.50 | -3.00 | -48.39% | 13 | 133 | 71.64% |
SMCI240405C01200000 | 2024-03-28 3:59PM EDT | 1,200.00 | 2.70 | 2.70 | 3.10 | -3.80 | -58.46% | 1,047 | 1,320 | 73.56% |
SMCI240405C01205000 | 2024-03-28 3:55PM EDT | 1,205.00 | 2.70 | 1.20 | 3.00 | -2.80 | -50.91% | 20 | 113 | 70.18% |
SMCI240405C01210000 | 2024-03-28 3:51PM EDT | 1,210.00 | 2.55 | 2.20 | 2.80 | -3.15 | -55.26% | 70 | 168 | 73.97% |
SMCI240405C01215000 | 2024-03-28 3:59PM EDT | 1,215.00 | 2.40 | 1.55 | 2.75 | -3.00 | -55.56% | 19 | 33 | 73.08% |
SMCI240405C01220000 | 2024-03-28 3:50PM EDT | 1,220.00 | 2.15 | 1.50 | 2.65 | -3.37 | -61.05% | 27 | 99 | 73.87% |
SMCI240405C01225000 | 2024-03-28 2:20PM EDT | 1,225.00 | 2.05 | 1.50 | 2.45 | -2.85 | -58.16% | 27 | 178 | 74.44% |
SMCI240405C01230000 | 2024-03-28 3:59PM EDT | 1,230.00 | 2.00 | 1.50 | 2.10 | -2.86 | -58.85% | 24 | 144 | 74.39% |
SMCI240405C01235000 | 2024-03-28 3:01PM EDT | 1,235.00 | 2.05 | 1.50 | 2.25 | -3.80 | -64.96% | 42 | 134 | 76.18% |
SMCI240405C01240000 | 2024-03-28 3:56PM EDT | 1,240.00 | 1.70 | 1.40 | 2.10 | -2.70 | -61.36% | 21 | 25 | 76.44% |
SMCI240405C01245000 | 2024-03-28 2:14PM EDT | 1,245.00 | 1.80 | 1.40 | 2.00 | -2.10 | -53.85% | 5 | 10 | 77.25% |
SMCI240405C01250000 | 2024-03-28 3:59PM EDT | 1,250.00 | 1.70 | 1.50 | 1.65 | -2.30 | -57.50% | 235 | 216 | 77.39% |
SMCI240405C01255000 | 2024-03-28 3:59PM EDT | 1,255.00 | 1.60 | 1.10 | 2.65 | -1.70 | -51.52% | 3 | 33 | 81.02% |
SMCI240405C01260000 | 2024-03-28 3:59PM EDT | 1,260.00 | 1.40 | 1.10 | 1.60 | -2.00 | -58.82% | 26 | 50 | 77.69% |
SMCI240405C01270000 | 2024-03-28 3:29PM EDT | 1,270.00 | 1.37 | 1.00 | 1.60 | -1.63 | -54.33% | 31 | 97 | 79.44% |
SMCI240405C01280000 | 2024-03-28 3:09PM EDT | 1,280.00 | 1.30 | 0.95 | 1.30 | -1.50 | -53.57% | 63 | 74 | 79.81% |
SMCI240405C01290000 | 2024-03-28 3:55PM EDT | 1,290.00 | 1.20 | 0.95 | 1.20 | -1.35 | -52.94% | 86 | 29 | 81.40% |
SMCI240405C01300000 | 2024-03-28 3:59PM EDT | 1,300.00 | 1.00 | 0.95 | 1.00 | -1.50 | -60.00% | 848 | 869 | 82.30% |
SMCI240405C01310000 | 2024-03-28 3:55PM EDT | 1,310.00 | 0.95 | 0.65 | 1.20 | -1.32 | -58.15% | 54 | 21 | 83.72% |
SMCI240405C01320000 | 2024-03-28 3:58PM EDT | 1,320.00 | 0.85 | 0.65 | 1.00 | -1.45 | -63.04% | 85 | 57 | 84.35% |
SMCI240405C01330000 | 2024-03-28 3:59PM EDT | 1,330.00 | 0.85 | 0.00 | 0.85 | -1.05 | -55.26% | 29 | 39 | 79.00% |
SMCI240405C01340000 | 2024-03-28 2:24PM EDT | 1,340.00 | 0.75 | 0.00 | 0.90 | -1.35 | -64.29% | 25 | 22 | 81.45% |
SMCI240405C01350000 | 2024-03-28 3:59PM EDT | 1,350.00 | 0.64 | 0.60 | 0.85 | -0.96 | -60.00% | 107 | 135 | 88.65% |
SMCI240405C01360000 | 2024-03-28 3:56PM EDT | 1,360.00 | 0.70 | 0.50 | 0.90 | -1.06 | -60.23% | 129 | 43 | 90.11% |
SMCI240405C01370000 | 2024-03-28 3:36PM EDT | 1,370.00 | 0.57 | 0.00 | 1.30 | -0.71 | -55.47% | 51 | 453 | 91.06% |
SMCI240405C01380000 | 2024-03-28 2:12PM EDT | 1,380.00 | 0.50 | 0.25 | 0.80 | -0.70 | -58.33% | 19 | 33 | 90.38% |
SMCI240405C01390000 | 2024-03-28 3:57PM EDT | 1,390.00 | 0.50 | 0.00 | 1.60 | -0.70 | -58.33% | 129 | 168 | 97.41% |
SMCI240405C01400000 | 2024-03-28 3:59PM EDT | 1,400.00 | 0.50 | 0.45 | 0.50 | -0.63 | -55.75% | 307 | 622 | 92.77% |
SMCI240405C01410000 | 2024-03-28 3:55PM EDT | 1,410.00 | 0.45 | 0.10 | 0.90 | -0.60 | -57.14% | 47 | 11 | 95.12% |
SMCI240405C01420000 | 2024-03-28 3:27PM EDT | 1,420.00 | 0.40 | 0.00 | 1.85 | -0.44 | -52.38% | 4 | 242 | 104.93% |
SMCI240405C01430000 | 2024-03-28 11:50AM EDT | 1,430.00 | 0.45 | 0.05 | 1.60 | -0.50 | -52.63% | 4 | 26 | 105.08% |
SMCI240405C01440000 | 2024-03-28 3:59PM EDT | 1,440.00 | 0.50 | 0.30 | 1.50 | -0.25 | -33.33% | 78 | 859 | 108.13% |
SMCI240405C01450000 | 2024-03-28 12:01PM EDT | 1,450.00 | 0.40 | 0.10 | 1.50 | -0.30 | -42.86% | 10 | 76 | 108.15% |
SMCI240405C01460000 | 2024-03-28 10:09AM EDT | 1,460.00 | 0.35 | 0.00 | 1.30 | -0.47 | -57.32% | 1 | 33 | 106.98% |
SMCI240405C01470000 | 2024-03-28 3:33PM EDT | 1,470.00 | 0.38 | 0.20 | 1.00 | -0.28 | -42.42% | 1 | 13 | 107.57% |
SMCI240405C01480000 | 2024-03-28 3:59PM EDT | 1,480.00 | 0.30 | 0.25 | 0.35 | -0.30 | -50.00% | 14 | 19 | 100.68% |
SMCI240405C01490000 | 2024-03-27 12:22PM EDT | 1,490.00 | 0.90 | 0.00 | 0.95 | +0.20 | +28.57% | 1 | 89 | 107.76% |
SMCI240405C01500000 | 2024-03-28 3:52PM EDT | 1,500.00 | 0.33 | 0.20 | 0.30 | -0.27 | -45.00% | 363 | 229 | 101.76% |
SMCI240405C01510000 | 2024-03-28 3:10PM EDT | 1,510.00 | 0.36 | 0.00 | 0.45 | -0.14 | -28.00% | 1 | 23 | 102.15% |
SMCI240405C01520000 | 2024-03-27 1:55PM EDT | 1,520.00 | 0.60 | 0.00 | 0.85 | 0.00 | - | 1 | 54 | 111.04% |
SMCI240405C01530000 | 2024-03-28 9:38AM EDT | 1,530.00 | 0.35 | 0.05 | 1.30 | -0.22 | -38.60% | 1 | 11 | 118.99% |
SMCI240405C01540000 | 2024-03-27 12:54PM EDT | 1,540.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 7 | 21 | 108.74% |
SMCI240405C01550000 | 2024-03-28 3:51PM EDT | 1,550.00 | 0.34 | 0.10 | 0.30 | -0.07 | -17.07% | 22 | 49 | 106.64% |
SMCI240405C01560000 | 2024-03-28 12:36PM EDT | 1,560.00 | 0.33 | 0.00 | 0.40 | -0.09 | -21.43% | 7 | 22 | 108.01% |
SMCI240405C01570000 | 2024-03-28 10:16AM EDT | 1,570.00 | 0.55 | 0.10 | 1.30 | +0.10 | +22.22% | 2 | 8 | 125.83% |
SMCI240405C01580000 | 2024-03-28 11:13AM EDT | 1,580.00 | 0.05 | 0.00 | 0.40 | -1.10 | -95.65% | 2 | 11 | 110.84% |
SMCI240405C01590000 | 2024-03-27 11:49AM EDT | 1,590.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | 3 | 12 | 126.51% |
SMCI240405C01600000 | 2024-03-28 3:51PM EDT | 1,600.00 | 0.18 | 0.05 | 0.60 | -0.17 | -48.57% | 47 | 99 | 119.39% |
SMCI240405C01610000 | 2024-03-28 11:26AM EDT | 1,610.00 | 0.20 | 0.10 | 1.45 | -0.30 | -60.00% | 1 | 29 | 133.55% |
SMCI240405C01620000 | 2024-03-28 10:07AM EDT | 1,620.00 | 0.20 | 0.00 | 0.65 | -0.05 | -20.00% | 19 | 43 | 122.17% |
SMCI240405C01630000 | 2024-03-26 10:32AM EDT | 1,630.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 1 | 5 | 133.01% |
SMCI240405C01640000 | 2024-03-27 10:40AM EDT | 1,640.00 | 0.30 | 0.10 | 1.60 | 0.00 | - | 12 | 30 | 139.65% |
SMCI240405C01650000 | 2024-03-28 2:49PM EDT | 1,650.00 | 0.15 | 0.10 | 0.25 | -0.13 | -46.43% | 21 | 66 | 118.65% |
SMCI240405C01660000 | 2024-03-26 10:41AM EDT | 1,660.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 3 | 22 | 129.59% |
SMCI240405C01670000 | 2024-03-26 12:55PM EDT | 1,670.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | 2 | 12 | 131.89% |
SMCI240405C01680000 | 2024-03-28 1:23PM EDT | 1,680.00 | 0.10 | 0.05 | 0.50 | -0.30 | -75.00% | 23 | 10 | 128.03% |
SMCI240405C01690000 | 2024-03-26 3:56PM EDT | 1,690.00 | 0.40 | 0.00 | 1.60 | 0.00 | - | 3 | 49 | 145.80% |
SMCI240405C01700000 | 2024-03-28 3:23PM EDT | 1,700.00 | 0.10 | 0.05 | 0.40 | -0.16 | -61.54% | 46 | 219 | 128.03% |
SMCI240405C01710000 | 2024-03-26 1:38PM EDT | 1,710.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 4 | 5 | 124.41% |
SMCI240405C01720000 | 2024-03-27 10:24AM EDT | 1,720.00 | 0.40 | 0.00 | 1.15 | 0.00 | - | 4 | 8 | 144.29% |
SMCI240405C01730000 | 2024-03-26 10:42AM EDT | 1,730.00 | 0.55 | 0.00 | 1.05 | 0.00 | - | 3 | 6 | 144.14% |
SMCI240405C01740000 | 2024-03-28 3:16PM EDT | 1,740.00 | 0.05 | 0.00 | 1.15 | -0.25 | -83.33% | 12 | 22 | 146.97% |
SMCI240405C01750000 | 2024-03-28 10:20AM EDT | 1,750.00 | 0.05 | 0.00 | 0.15 | -0.11 | -68.75% | 5 | 105 | 121.48% |
SMCI240405C01760000 | 2024-03-28 10:27AM EDT | 1,760.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 1 | 5 | 125.78% |
SMCI240405C01770000 | 2024-03-26 12:55PM EDT | 1,770.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 39 | 129.30% |
SMCI240405C01780000 | 2024-03-22 2:14PM EDT | 1,780.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 127.93% |
SMCI240405C01790000 | 2024-03-22 9:33AM EDT | 1,790.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 125.98% |
SMCI240405C01800000 | 2024-03-28 3:51PM EDT | 1,800.00 | 0.20 | 0.05 | 0.25 | +0.07 | +53.85% | 46 | 281 | 134.96% |
SMCI240405C01810000 | 2024-03-28 10:17AM EDT | 1,810.00 | 0.30 | 0.00 | 0.10 | +0.03 | +11.11% | 1 | 13 | 124.22% |
SMCI240405C01820000 | 2024-03-27 9:57AM EDT | 1,820.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 134.96% |
SMCI240405C01830000 | 2024-03-28 3:51PM EDT | 1,830.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 10 | 59 | 119.53% |
SMCI240405C01840000 | 2024-03-28 3:51PM EDT | 1,840.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 57 | 626 | 120.70% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SMCI240405P00420000 | 2024-03-25 3:56PM EDT | 420.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 9 | 72 | 181.25% |
SMCI240405P00440000 | 2024-03-25 3:14PM EDT | 440.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 35 | 49 | 171.88% |
SMCI240405P00450000 | 2024-03-28 2:32PM EDT | 450.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 11 | 68 | 167.97% |
SMCI240405P00460000 | 2024-03-28 2:01PM EDT | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 25 | 163.28% |
SMCI240405P00470000 | 2024-03-25 11:30AM EDT | 470.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 11 | 33 | 159.38% |
SMCI240405P00480000 | 2024-03-15 3:39PM EDT | 480.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 154.69% |
SMCI240405P00490000 | 2024-03-22 2:15PM EDT | 490.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 159.38% |
SMCI240405P00500000 | 2024-03-28 3:26PM EDT | 500.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 1 | 146 | 155.08% |
SMCI240405P00510000 | 2024-03-26 3:58PM EDT | 510.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | 2 | 100 | 199.90% |
SMCI240405P00520000 | 2024-03-28 2:42PM EDT | 520.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 42 | 139.06% |
SMCI240405P00530000 | 2024-03-25 12:14PM EDT | 530.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 66 | 189.55% |
SMCI240405P00540000 | 2024-03-15 12:09PM EDT | 540.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 184.52% |
SMCI240405P00550000 | 2024-03-27 10:21AM EDT | 550.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 67 | 140.23% |
SMCI240405P00560000 | 2024-03-22 11:10AM EDT | 560.00 | 0.90 | 0.00 | 1.05 | 0.00 | - | 1 | 17 | 166.99% |
SMCI240405P00570000 | 2024-03-28 1:08PM EDT | 570.00 | 0.15 | 0.00 | 0.20 | -0.18 | -54.55% | 1 | 43 | 135.94% |
SMCI240405P00580000 | 2024-03-28 3:46PM EDT | 580.00 | 0.07 | 0.00 | 1.50 | -0.18 | -72.00% | 4 | 34 | 165.28% |
SMCI240405P00590000 | 2024-03-28 10:07AM EDT | 590.00 | 0.10 | 0.05 | 1.50 | -0.10 | -50.00% | 3 | 67 | 161.33% |
SMCI240405P00600000 | 2024-03-28 3:58PM EDT | 600.00 | 0.10 | 0.05 | 0.20 | -0.07 | -41.18% | 52 | 261 | 127.15% |
SMCI240405P00610000 | 2024-03-27 2:17PM EDT | 610.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 26 | 41 | 120.90% |
SMCI240405P00620000 | 2024-03-28 12:24PM EDT | 620.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 5 | 25 | 122.07% |
SMCI240405P00630000 | 2024-03-28 10:28AM EDT | 630.00 | 0.20 | 0.00 | 0.65 | -0.15 | -42.86% | 3 | 19 | 128.71% |
SMCI240405P00640000 | 2024-03-27 3:54PM EDT | 640.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 21 | 111 | 107.23% |
SMCI240405P00645000 | 2024-03-27 3:34PM EDT | 645.00 | 0.39 | 0.00 | 1.15 | 0.00 | - | 2 | 12 | 131.74% |
SMCI240405P00650000 | 2024-03-28 3:28PM EDT | 650.00 | 0.14 | 0.10 | 0.20 | -0.21 | -60.00% | 181 | 137 | 111.13% |
SMCI240405P00655000 | 2024-03-27 3:34PM EDT | 655.00 | 0.31 | 0.00 | 1.10 | 0.00 | - | 4 | 4 | 126.95% |
SMCI240405P00660000 | 2024-03-28 1:30PM EDT | 660.00 | 0.20 | 0.00 | 1.10 | -0.16 | -44.44% | 2 | 133 | 124.90% |
SMCI240405P00665000 | 2024-03-28 2:57PM EDT | 665.00 | 0.20 | 0.00 | 1.20 | -0.40 | -66.67% | 1 | 11 | 124.32% |
SMCI240405P00670000 | 2024-03-28 12:53PM EDT | 670.00 | 0.27 | 0.00 | 0.25 | -0.18 | -40.00% | 1 | 238 | 102.15% |
SMCI240405P00675000 | 2024-03-28 2:56PM EDT | 675.00 | 0.25 | 0.10 | 0.70 | -0.35 | -58.33% | 1 | 45 | 114.26% |
SMCI240405P00680000 | 2024-03-27 9:54AM EDT | 680.00 | 0.35 | 0.00 | 1.65 | -0.35 | -50.00% | 1 | 44 | 123.68% |
SMCI240405P00685000 | 2024-03-28 12:40PM EDT | 685.00 | 0.25 | 0.05 | 0.90 | -0.80 | -76.19% | 1 | 28 | 112.94% |
SMCI240405P00690000 | 2024-03-27 3:45PM EDT | 690.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 55 | 113 | 111.04% |
SMCI240405P00695000 | 2024-03-27 3:22PM EDT | 695.00 | 0.55 | 0.15 | 1.00 | 0.00 | - | 68 | 88 | 111.91% |
SMCI240405P00700000 | 2024-03-28 3:59PM EDT | 700.00 | 0.23 | 0.20 | 0.25 | -0.37 | -61.67% | 170 | 484 | 98.05% |
SMCI240405P00705000 | 2024-03-28 3:54PM EDT | 705.00 | 0.25 | 0.20 | 0.90 | -0.50 | -66.67% | 4 | 52 | 107.42% |
SMCI240405P00710000 | 2024-03-28 2:17PM EDT | 710.00 | 0.25 | 0.10 | 1.05 | -0.45 | -64.29% | 6 | 110 | 106.20% |
SMCI240405P00715000 | 2024-03-22 3:54PM EDT | 715.00 | 0.45 | 0.00 | 1.50 | -1.70 | -79.07% | 2 | 6 | 108.20% |
SMCI240405P00720000 | 2024-03-28 3:19PM EDT | 720.00 | 0.34 | 0.00 | 0.35 | -0.31 | -47.69% | 28 | 46 | 88.67% |
SMCI240405P00725000 | 2024-03-28 3:56PM EDT | 725.00 | 0.35 | 0.15 | 0.45 | -0.45 | -56.25% | 37 | 117 | 92.58% |
SMCI240405P00730000 | 2024-03-28 3:29PM EDT | 730.00 | 0.55 | 0.00 | 1.70 | -0.25 | -31.25% | 20 | 105 | 104.32% |
SMCI240405P00735000 | 2024-03-28 3:49PM EDT | 735.00 | 0.40 | 0.00 | 1.80 | -0.82 | -67.21% | 7 | 18 | 103.27% |
SMCI240405P00740000 | 2024-03-28 3:49PM EDT | 740.00 | 0.43 | 0.15 | 0.95 | -0.70 | -61.95% | 8 | 136 | 94.48% |
SMCI240405P00745000 | 2024-03-28 3:52PM EDT | 745.00 | 0.43 | 0.30 | 1.85 | -0.47 | -52.22% | 29 | 50 | 102.15% |
SMCI240405P00750000 | 2024-03-28 3:59PM EDT | 750.00 | 0.55 | 0.40 | 0.65 | -0.45 | -45.00% | 141 | 382 | 90.28% |
SMCI240405P00755000 | 2024-03-28 2:00PM EDT | 755.00 | 0.60 | 0.25 | 0.75 | -0.40 | -40.00% | 16 | 52 | 87.89% |
SMCI240405P00760000 | 2024-03-28 3:59PM EDT | 760.00 | 0.65 | 0.40 | 1.75 | -0.97 | -59.88% | 131 | 190 | 96.34% |
SMCI240405P00765000 | 2024-03-28 3:58PM EDT | 765.00 | 0.65 | 0.45 | 1.00 | -0.40 | -38.10% | 42 | 174 | 88.92% |
SMCI240405P00770000 | 2024-03-28 3:59PM EDT | 770.00 | 0.75 | 0.30 | 0.85 | -0.74 | -49.66% | 75 | 62 | 84.23% |
SMCI240405P00775000 | 2024-03-28 3:51PM EDT | 775.00 | 0.65 | 0.30 | 1.85 | -0.61 | -48.41% | 22 | 88 | 90.58% |
SMCI240405P00780000 | 2024-03-28 3:48PM EDT | 780.00 | 0.85 | 0.35 | 0.85 | -0.40 | -32.00% | 17 | 166 | 81.20% |
SMCI240405P00785000 | 2024-03-28 3:36PM EDT | 785.00 | 0.65 | 0.65 | 0.95 | -1.53 | -70.18% | 42 | 60 | 82.89% |
SMCI240405P00790000 | 2024-03-28 3:58PM EDT | 790.00 | 0.80 | 0.75 | 1.10 | -0.63 | -44.06% | 68 | 110 | 82.91% |
SMCI240405P00795000 | 2024-03-28 3:58PM EDT | 795.00 | 0.90 | 0.80 | 1.10 | -0.60 | -40.00% | 140 | 431 | 81.42% |
SMCI240405P00800000 | 2024-03-28 3:59PM EDT | 800.00 | 1.10 | 0.90 | 1.10 | -0.50 | -31.25% | 632 | 662 | 80.22% |
SMCI240405P00805000 | 2024-03-28 3:51PM EDT | 805.00 | 1.03 | 0.95 | 1.45 | -0.67 | -39.41% | 33 | 284 | 80.79% |
SMCI240405P00810000 | 2024-03-28 3:48PM EDT | 810.00 | 1.04 | 0.95 | 1.60 | -0.61 | -36.97% | 56 | 122 | 79.74% |
SMCI240405P00815000 | 2024-03-28 3:59PM EDT | 815.00 | 1.30 | 1.10 | 1.30 | -0.70 | -35.00% | 29 | 104 | 77.05% |
SMCI240405P00820000 | 2024-03-28 3:59PM EDT | 820.00 | 1.15 | 1.15 | 1.60 | -0.91 | -44.17% | 62 | 227 | 76.98% |
SMCI240405P00825000 | 2024-03-28 3:52PM EDT | 825.00 | 1.24 | 1.15 | 1.60 | -1.31 | -51.37% | 27 | 107 | 75.10% |
SMCI240405P00830000 | 2024-03-28 3:54PM EDT | 830.00 | 1.45 | 1.20 | 1.70 | -1.10 | -43.14% | 28 | 300 | 73.90% |
SMCI240405P00835000 | 2024-03-28 3:59PM EDT | 835.00 | 1.25 | 1.30 | 1.95 | -1.32 | -51.36% | 17 | 63 | 73.56% |
SMCI240405P00840000 | 2024-03-28 3:58PM EDT | 840.00 | 1.80 | 1.70 | 1.95 | -0.65 | -26.53% | 90 | 400 | 73.24% |
SMCI240405P00845000 | 2024-03-28 3:40PM EDT | 845.00 | 1.85 | 1.70 | 2.10 | -0.95 | -33.93% | 60 | 114 | 71.86% |
SMCI240405P00850000 | 2024-03-28 3:59PM EDT | 850.00 | 2.05 | 1.90 | 2.15 | -0.95 | -31.67% | 310 | 621 | 70.81% |
SMCI240405P00855000 | 2024-03-28 3:59PM EDT | 855.00 | 2.15 | 2.25 | 2.55 | -0.80 | -27.12% | 119 | 158 | 71.34% |
SMCI240405P00857500 | 2024-03-28 3:43PM EDT | 857.50 | 2.18 | 1.70 | 2.65 | -0.92 | -29.68% | 26 | 34 | 68.87% |
SMCI240405P00860000 | 2024-03-28 3:28PM EDT | 860.00 | 2.36 | 2.35 | 2.95 | -0.84 | -26.25% | 98 | 366 | 70.83% |
SMCI240405P00862500 | 2024-03-28 3:32PM EDT | 862.50 | 2.65 | 1.65 | 3.10 | -1.05 | -28.38% | 29 | 14 | 68.16% |
SMCI240405P00865000 | 2024-03-28 3:59PM EDT | 865.00 | 2.80 | 2.30 | 3.10 | -1.00 | -26.32% | 19 | 137 | 69.08% |
SMCI240405P00867500 | 2024-03-28 12:54PM EDT | 867.50 | 2.80 | 2.35 | 3.10 | -3.50 | -55.56% | 16 | 23 | 68.20% |
SMCI240405P00870000 | 2024-03-28 3:58PM EDT | 870.00 | 2.90 | 2.75 | 3.30 | -1.10 | -27.50% | 57 | 252 | 68.80% |
SMCI240405P00872500 | 2024-03-28 3:59PM EDT | 872.50 | 3.10 | 2.35 | 3.50 | -2.60 | -45.61% | 34 | 18 | 67.24% |
SMCI240405P00875000 | 2024-03-28 3:59PM EDT | 875.00 | 3.20 | 3.20 | 3.60 | -1.20 | -27.27% | 104 | 113 | 68.61% |
SMCI240405P00877500 | 2024-03-28 12:40PM EDT | 877.50 | 3.80 | 2.30 | 3.70 | -4.80 | -55.81% | 6 | 19 | 65.55% |
SMCI240405P00880000 | 2024-03-28 3:52PM EDT | 880.00 | 3.71 | 3.40 | 4.20 | -0.89 | -19.35% | 154 | 321 | 68.36% |
SMCI240405P00882500 | 2024-03-28 3:48PM EDT | 882.50 | 3.98 | 3.40 | 4.50 | -4.70 | -54.15% | 30 | 27 | 67.94% |
SMCI240405P00885000 | 2024-03-28 3:59PM EDT | 885.00 | 3.80 | 3.50 | 4.60 | -2.30 | -37.70% | 50 | 211 | 67.30% |
SMCI240405P00890000 | 2024-03-28 3:59PM EDT | 890.00 | 4.21 | 3.50 | 4.80 | -1.19 | -22.04% | 213 | 225 | 65.54% |
SMCI240405P00895000 | 2024-03-28 3:59PM EDT | 895.00 | 4.60 | 4.60 | 5.40 | -1.30 | -22.03% | 152 | 108 | 66.69% |
SMCI240405P00900000 | 2024-03-28 3:59PM EDT | 900.00 | 5.30 | 5.10 | 5.50 | -0.90 | -14.52% | 1,094 | 1,897 | 65.52% |
SMCI240405P00905000 | 2024-03-28 3:59PM EDT | 905.00 | 5.70 | 5.70 | 6.40 | -1.10 | -16.18% | 73 | 160 | 65.80% |
SMCI240405P00910000 | 2024-03-28 3:58PM EDT | 910.00 | 6.30 | 6.30 | 7.10 | -1.34 | -17.54% | 110 | 93 | 65.53% |
SMCI240405P00915000 | 2024-03-28 3:59PM EDT | 915.00 | 7.00 | 6.30 | 8.00 | -1.35 | -16.17% | 111 | 241 | 64.50% |
SMCI240405P00920000 | 2024-03-28 3:58PM EDT | 920.00 | 7.81 | 7.20 | 8.40 | -1.30 | -14.27% | 147 | 147 | 63.95% |
SMCI240405P00925000 | 2024-03-28 3:58PM EDT | 925.00 | 8.50 | 8.30 | 9.30 | -1.80 | -17.48% | 140 | 156 | 64.20% |
SMCI240405P00930000 | 2024-03-28 3:59PM EDT | 930.00 | 9.85 | 9.30 | 10.30 | -0.75 | -7.08% | 429 | 140 | 64.23% |
SMCI240405P00935000 | 2024-03-28 3:58PM EDT | 935.00 | 10.30 | 10.30 | 11.60 | -1.40 | -11.97% | 145 | 157 | 64.42% |
SMCI240405P00940000 | 2024-03-28 3:57PM EDT | 940.00 | 11.95 | 11.40 | 12.30 | -1.25 | -9.47% | 94 | 249 | 63.82% |
SMCI240405P00945000 | 2024-03-28 3:57PM EDT | 945.00 | 12.94 | 12.60 | 13.40 | -0.96 | -6.91% | 103 | 188 | 63.64% |
SMCI240405P00950000 | 2024-03-28 3:59PM EDT | 950.00 | 14.67 | 13.90 | 14.90 | -0.83 | -5.35% | 624 | 518 | 63.81% |
SMCI240405P00955000 | 2024-03-28 3:47PM EDT | 955.00 | 14.99 | 15.20 | 16.40 | -1.91 | -11.30% | 90 | 84 | 63.78% |
SMCI240405P00960000 | 2024-03-28 3:56PM EDT | 960.00 | 16.95 | 16.80 | 17.90 | -1.35 | -7.38% | 88 | 129 | 63.86% |
SMCI240405P00965000 | 2024-03-28 3:59PM EDT | 965.00 | 19.00 | 18.30 | 19.70 | -0.90 | -4.52% | 92 | 110 | 63.93% |
SMCI240405P00970000 | 2024-03-28 3:59PM EDT | 970.00 | 20.70 | 20.00 | 21.10 | -0.50 | -2.36% | 675 | 236 | 63.63% |
SMCI240405P00975000 | 2024-03-28 3:59PM EDT | 975.00 | 22.40 | 20.10 | 24.00 | -0.40 | -1.75% | 231 | 169 | 63.07% |
SMCI240405P00980000 | 2024-03-28 3:59PM EDT | 980.00 | 24.20 | 23.60 | 25.50 | -0.80 | -3.20% | 220 | 172 | 64.14% |
SMCI240405P00985000 | 2024-03-28 3:54PM EDT | 985.00 | 26.11 | 25.70 | 27.00 | -0.19 | -0.72% | 67 | 269 | 63.75% |
SMCI240405P00990000 | 2024-03-28 3:59PM EDT | 990.00 | 28.23 | 27.90 | 29.80 | -0.87 | -2.99% | 277 | 213 | 64.41% |
SMCI240405P00995000 | 2024-03-28 3:59PM EDT | 995.00 | 30.80 | 29.70 | 32.70 | 0.00 | - | 204 | 160 | 64.62% |
SMCI240405P01000000 | 2024-03-28 3:59PM EDT | 1,000.00 | 33.36 | 32.40 | 35.00 | +0.80 | +2.46% | 1,056 | 653 | 64.90% |
SMCI240405P01010000 | 2024-03-28 3:59PM EDT | 1,010.00 | 38.42 | 37.60 | 40.40 | +1.48 | +4.01% | 340 | 252 | 65.43% |
SMCI240405P01020000 | 2024-03-28 3:50PM EDT | 1,020.00 | 43.10 | 43.00 | 45.40 | +0.80 | +1.89% | 279 | 184 | 65.10% |
SMCI240405P01025000 | 2024-03-28 3:56PM EDT | 1,025.00 | 45.00 | 45.60 | 48.10 | -0.28 | -0.62% | 73 | 78 | 64.77% |
SMCI240405P01030000 | 2024-03-28 3:52PM EDT | 1,030.00 | 49.20 | 48.90 | 51.10 | +0.21 | +0.43% | 133 | 164 | 65.11% |
SMCI240405P01035000 | 2024-03-28 3:57PM EDT | 1,035.00 | 51.65 | 51.60 | 53.70 | -1.70 | -3.19% | 24 | 127 | 64.44% |
SMCI240405P01040000 | 2024-03-28 3:55PM EDT | 1,040.00 | 54.30 | 54.80 | 58.20 | -6.30 | -10.40% | 32 | 131 | 65.66% |
SMCI240405P01045000 | 2024-03-28 3:37PM EDT | 1,045.00 | 58.98 | 57.40 | 61.70 | +1.48 | +2.57% | 52 | 46 | 65.34% |
SMCI240405P01050000 | 2024-03-28 3:58PM EDT | 1,050.00 | 62.10 | 61.10 | 64.40 | +1.80 | +2.99% | 97 | 169 | 65.12% |
SMCI240405P01055000 | 2024-03-28 3:37PM EDT | 1,055.00 | 64.39 | 64.50 | 68.30 | -5.55 | -7.94% | 71 | 121 | 65.56% |
SMCI240405P01060000 | 2024-03-28 3:15PM EDT | 1,060.00 | 71.22 | 67.90 | 72.20 | +3.72 | +5.51% | 45 | 200 | 65.84% |
SMCI240405P01065000 | 2024-03-28 1:01PM EDT | 1,065.00 | 73.15 | 71.30 | 75.60 | -3.05 | -4.00% | 28 | 128 | 65.51% |
SMCI240405P01070000 | 2024-03-28 3:31PM EDT | 1,070.00 | 75.80 | 72.20 | 79.10 | +2.90 | +3.98% | 25 | 148 | 62.65% |
SMCI240405P01075000 | 2024-03-28 3:19PM EDT | 1,075.00 | 78.02 | 76.00 | 84.10 | -1.98 | -2.48% | 25 | 121 | 63.90% |
SMCI240405P01080000 | 2024-03-28 3:59PM EDT | 1,080.00 | 84.10 | 80.80 | 87.50 | +3.93 | +4.90% | 39 | 63 | 64.45% |
SMCI240405P01085000 | 2024-03-28 3:31PM EDT | 1,085.00 | 89.00 | 84.00 | 92.40 | -17.70 | -16.59% | 27 | 53 | 64.76% |
SMCI240405P01090000 | 2024-03-28 3:37PM EDT | 1,090.00 | 93.00 | 89.70 | 96.60 | +5.44 | +6.21% | 12 | 59 | 66.92% |
SMCI240405P01095000 | 2024-03-28 9:43AM EDT | 1,095.00 | 84.10 | 93.90 | 101.00 | -7.90 | -8.59% | 7 | 39 | 67.59% |
SMCI240405P01100000 | 2024-03-28 3:57PM EDT | 1,100.00 | 99.13 | 98.80 | 104.10 | +2.86 | +2.97% | 65 | 237 | 67.47% |
SMCI240405P01105000 | 2024-03-28 12:35PM EDT | 1,105.00 | 106.20 | 101.80 | 108.90 | +6.50 | +6.52% | 8 | 29 | 66.95% |
SMCI240405P01110000 | 2024-03-28 3:43PM EDT | 1,110.00 | 110.40 | 106.20 | 115.20 | -3.38 | -2.97% | 3 | 54 | 69.84% |
SMCI240405P01115000 | 2024-03-27 2:57PM EDT | 1,115.00 | 117.95 | 110.30 | 118.70 | 0.00 | - | 7 | 50 | 68.85% |
SMCI240405P01120000 | 2024-03-28 3:48PM EDT | 1,120.00 | 121.27 | 114.80 | 122.10 | +2.62 | +2.21% | 5 | 94 | 68.03% |
SMCI240405P01125000 | 2024-03-28 12:35PM EDT | 1,125.00 | 123.30 | 119.20 | 124.20 | -2.70 | -2.14% | 4 | 34 | 64.93% |
SMCI240405P01127500 | 2024-03-26 9:53AM EDT | 1,127.50 | 95.40 | 121.30 | 128.60 | 0.00 | - | 2 | 7 | 68.04% |
SMCI240405P01130000 | 2024-03-28 3:48PM EDT | 1,130.00 | 130.56 | 123.40 | 130.80 | -0.14 | -0.11% | 3 | 102 | 67.92% |
SMCI240405P01132500 | 2024-03-26 3:25PM EDT | 1,132.50 | 114.40 | 125.80 | 135.00 | 0.00 | - | - | 2 | 71.15% |
SMCI240405P01135000 | 2024-03-27 11:56AM EDT | 1,135.00 | 115.60 | 128.10 | 135.30 | -31.40 | -21.36% | 2 | 15 | 68.49% |
SMCI240405P01137500 | 2024-03-26 12:53PM EDT | 1,137.50 | 104.20 | 130.30 | 137.70 | 0.00 | - | 2 | 2 | 68.75% |
SMCI240405P01140000 | 2024-03-27 2:41PM EDT | 1,140.00 | 135.65 | 132.70 | 140.00 | 0.00 | - | 3 | 84 | 69.15% |
SMCI240405P01142500 | 2024-03-27 10:08AM EDT | 1,142.50 | 153.70 | 134.80 | 144.60 | 0.00 | - | 1 | 1 | 72.66% |
SMCI240405P01145000 | 2024-03-27 2:25PM EDT | 1,145.00 | 133.60 | 136.90 | 147.40 | -1.21 | -0.90% | 2 | 19 | 73.38% |
SMCI240405P01150000 | 2024-03-28 11:04AM EDT | 1,150.00 | 137.28 | 141.60 | 149.60 | -7.65 | -5.28% | 7 | 62 | 70.05% |
SMCI240405P01155000 | 2024-03-28 11:42AM EDT | 1,155.00 | 143.63 | 146.30 | 155.10 | -8.37 | -5.51% | 1 | 15 | 72.05% |
SMCI240405P01160000 | 2024-03-15 12:57PM EDT | 1,160.00 | 131.01 | 150.30 | 161.40 | 0.00 | - | 4 | 28 | 74.21% |
SMCI240405P01165000 | 2024-03-18 1:48PM EDT | 1,165.00 | 219.61 | 153.90 | 163.10 | 0.00 | - | 5 | 2 | 66.64% |
SMCI240405P01170000 | 2024-03-18 11:55AM EDT | 1,170.00 | 225.66 | 158.90 | 167.90 | 0.00 | - | 1 | 38 | 67.67% |
SMCI240405P01175000 | 2024-03-27 3:56PM EDT | 1,175.00 | 159.10 | 162.70 | 173.70 | 0.00 | - | 9 | 16 | 68.20% |
SMCI240405P01180000 | 2024-03-26 1:50PM EDT | 1,180.00 | 133.85 | 168.90 | 176.40 | 0.00 | - | 4 | 7 | 66.85% |
SMCI240405P01185000 | 2024-03-26 10:33AM EDT | 1,185.00 | 150.63 | 172.10 | 185.20 | 0.00 | - | 1 | 26 | 73.21% |
SMCI240405P01190000 | 2024-03-26 10:07AM EDT | 1,190.00 | 186.16 | 177.90 | 187.70 | +49.16 | +35.88% | 1 | 19 | 70.43% |
SMCI240405P01195000 | 2024-03-26 12:54PM EDT | 1,195.00 | 151.48 | 182.90 | 193.00 | 0.00 | - | 3 | 3 | 72.62% |
SMCI240405P01200000 | 2024-03-28 3:22PM EDT | 1,200.00 | 190.25 | 186.70 | 197.10 | +9.35 | +5.17% | 5 | 49 | 67.77% |
SMCI240405P01205000 | 2024-03-25 11:22AM EDT | 1,205.00 | 168.40 | 192.60 | 202.10 | 0.00 | - | 1 | 3 | 71.95% |
SMCI240405P01210000 | 2024-03-27 11:56AM EDT | 1,210.00 | 217.40 | 197.70 | 207.70 | 0.00 | - | 1 | 5 | 75.33% |
SMCI240405P01215000 | 2024-03-08 11:33AM EDT | 1,215.00 | 139.00 | 201.10 | 212.80 | 0.00 | - | 8 | 3 | 71.96% |
SMCI240405P01220000 | 2024-03-26 10:31AM EDT | 1,220.00 | 186.00 | 205.00 | 219.10 | 0.00 | - | 2 | 1 | 73.91% |
SMCI240405P01230000 | 2024-03-22 3:36PM EDT | 1,230.00 | 270.00 | 215.20 | 227.10 | 0.00 | - | 1 | 2 | 69.17% |
SMCI240405P01240000 | 2024-02-23 10:36AM EDT | 1,240.00 | 324.00 | 268.40 | 280.90 | 0.00 | - | 1 | 1 | 194.23% |
SMCI240405P01245000 | 2024-03-26 10:30AM EDT | 1,245.00 | 203.00 | 230.70 | 241.90 | 0.00 | - | 2 | 2 | 74.07% |
SMCI240405P01250000 | 2024-03-04 10:32AM EDT | 1,250.00 | 270.00 | 234.90 | 246.70 | 0.00 | - | 1 | 1 | 69.82% |
SMCI240405P01260000 | 2024-03-14 10:05AM EDT | 1,260.00 | 176.40 | 245.20 | 257.00 | 0.00 | - | 2 | 2 | 75.49% |
SMCI240405P01280000 | 2024-02-23 10:37AM EDT | 1,280.00 | 360.50 | 305.00 | 319.60 | 0.00 | - | 1 | 1 | 204.38% |
SMCI240405P01290000 | 2024-03-22 12:20PM EDT | 1,290.00 | 321.80 | 274.30 | 286.50 | 0.00 | - | 4 | 2 | 71.63% |
SMCI240405P01300000 | 2024-03-26 12:51PM EDT | 1,300.00 | 237.10 | 284.10 | 296.30 | 0.00 | - | 2 | 5 | 68.26% |
SMCI240405P01310000 | 2024-02-23 10:34AM EDT | 1,310.00 | 378.10 | 334.10 | 345.00 | 0.00 | - | 1 | 1 | 209.10% |
SMCI240405P01320000 | 2024-03-13 2:59PM EDT | 1,320.00 | 201.00 | 304.00 | 316.50 | 0.00 | - | 14 | 6 | 73.44% |
SMCI240405P01330000 | 2024-03-12 12:13PM EDT | 1,330.00 | 227.20 | 314.00 | 326.30 | 0.00 | - | 4 | 4 | 71.68% |
SMCI240405P01340000 | 2024-03-22 3:40PM EDT | 1,340.00 | 372.00 | 324.00 | 336.50 | 0.00 | - | 1 | 4 | 77.00% |
SMCI240405P01350000 | 2024-03-04 10:59AM EDT | 1,350.00 | 347.30 | 334.00 | 345.40 | 0.00 | - | 2 | 2 | 125.16% |
SMCI240405P01360000 | 2024-03-04 10:59AM EDT | 1,360.00 | 355.40 | 343.90 | 356.20 | 0.00 | - | 3 | 3 | 70.90% |
SMCI240405P01370000 | 2024-03-27 2:16PM EDT | 1,370.00 | 346.10 | 353.80 | 366.00 | 0.00 | - | 2 | 2 | 132.89% |
SMCI240405P01400000 | 2024-03-25 3:29PM EDT | 1,400.00 | 391.15 | 384.00 | 395.40 | +45.85 | +13.28% | 1 | 11 | 136.87% |
SMCI240405P01410000 | 2024-03-25 10:31AM EDT | 1,410.00 | 359.10 | 393.80 | 405.80 | 0.00 | - | 6 | 5 | 141.21% |
SMCI240405P01420000 | 2024-03-07 10:30AM EDT | 1,420.00 | 352.10 | 403.80 | 416.00 | 0.00 | - | - | 1 | 144.48% |
SMCI240405P01500000 | 2024-03-12 9:34AM EDT | 1,500.00 | 403.20 | 483.90 | 496.40 | 0.00 | - | - | 1 | 98.54% |
SMCI240405P01510000 | 2024-03-26 9:32AM EDT | 1,510.00 | 421.40 | 493.80 | 505.80 | 0.00 | - | 3 | 0 | 162.74% |
SMCI240405P01550000 | 2024-03-27 11:11AM EDT | 1,550.00 | 559.00 | 533.80 | 546.10 | 0.00 | - | 2 | 0 | 172.45% |
SMCI240405P01610000 | 2024-03-05 10:30AM EDT | 1,610.00 | 603.20 | 593.80 | 606.00 | 0.00 | - | - | 0 | 183.42% |
SMCI240405P01620000 | 2024-03-05 10:30AM EDT | 1,620.00 | 612.60 | 603.90 | 615.70 | 0.00 | - | - | 0 | 183.50% |
SMCI240405P01630000 | 2024-03-19 11:33AM EDT | 1,630.00 | 740.60 | 613.80 | 626.10 | 0.00 | - | 1 | 0 | 187.72% |
SMCI240405P01650000 | 2024-03-20 9:33AM EDT | 1,650.00 | 749.80 | 633.90 | 645.00 | 0.00 | - | - | 0 | 184.47% |
SMCI240405P01690000 | 2024-03-27 10:11AM EDT | 1,690.00 | 696.10 | 673.80 | 686.30 | 0.00 | - | 1 | 0 | 115.63% |
SMCI240405P01700000 | 2024-03-05 10:30AM EDT | 1,700.00 | 688.20 | 683.80 | 696.30 | 0.00 | - | - | 0 | 116.80% |
SMCI240405P01720000 | 2024-03-18 9:52AM EDT | 1,720.00 | 616.61 | 703.70 | 715.60 | 0.00 | - | - | 0 | 200.51% |
SMCI240405P01760000 | 2024-03-26 9:32AM EDT | 1,760.00 | 668.00 | 743.40 | 755.60 | 0.00 | - | 1 | 0 | 207.18% |
SMCI240405P01840000 | 2024-03-21 9:30AM EDT | 1,840.00 | 897.30 | 823.80 | 836.30 | 0.00 | - | 1 | 0 | 132.62% |