Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
STAA240517C00035000 | 2024-04-19 2:52PM EDT | 35.00 | 11.70 | 8.50 | 11.60 | 0.00 | - | 1 | 2 | 157.13% |
STAA240517C00037500 | 2024-04-04 2:19PM EDT | 37.50 | 9.50 | 7.30 | 8.50 | 0.00 | - | 6 | 152 | 96.58% |
STAA240517C00040000 | 2024-04-19 1:59PM EDT | 40.00 | 7.60 | 4.00 | 7.40 | 0.00 | - | 2 | 64 | 54.49% |
STAA240517C00042500 | 2024-04-26 10:09AM EDT | 42.50 | 7.00 | 4.10 | 6.30 | 0.00 | - | 3 | 20 | 109.86% |
STAA240517C00045000 | 2024-04-30 12:22PM EDT | 45.00 | 3.40 | 2.65 | 2.85 | 0.00 | - | 48 | 77 | 76.03% |
STAA240517C00047500 | 2024-05-03 2:10PM EDT | 47.50 | 1.70 | 1.60 | 1.75 | -0.33 | -16.26% | 51 | 129 | 75.78% |
STAA240517C00050000 | 2024-05-03 3:26PM EDT | 50.00 | 0.85 | 0.85 | 1.00 | -0.15 | -15.00% | 58 | 405 | 74.51% |
STAA240517C00052500 | 2024-05-03 9:58AM EDT | 52.50 | 0.80 | 0.45 | 0.60 | +0.15 | +23.08% | 11 | 540 | 76.17% |
STAA240517C00055000 | 2024-05-03 11:34AM EDT | 55.00 | 0.35 | 0.00 | 0.35 | -0.20 | -36.36% | 2 | 556 | 68.75% |
STAA240517C00057500 | 2024-05-03 2:13PM EDT | 57.50 | 0.15 | 0.10 | 0.25 | -0.65 | -81.25% | 3 | 57 | 80.66% |
STAA240517C00060000 | 2024-05-01 10:13AM EDT | 60.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 3 | 31 | 89.06% |
STAA240517C00065000 | 2024-04-26 11:46AM EDT | 65.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 6 | 177 | 140.04% |
STAA240517C00070000 | 2024-04-22 1:49PM EDT | 70.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 10 | 11 | 158.59% |
STAA240517C00075000 | 2024-04-24 2:02PM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 6 | 168.16% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
STAA240517P00027500 | 2024-03-26 12:37PM EDT | 27.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 188.87% |
STAA240517P00030000 | 2024-04-29 9:30AM EDT | 30.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 27 | 188.57% |
STAA240517P00032500 | 2024-04-05 10:33AM EDT | 32.50 | 0.25 | 0.00 | 0.95 | 0.00 | - | 3 | 2 | 144.92% |
STAA240517P00035000 | 2024-05-01 1:53PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 112.11% |
STAA240517P00037500 | 2024-05-01 3:19PM EDT | 37.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 6 | 28 | 75.39% |
STAA240517P00040000 | 2024-05-01 2:16PM EDT | 40.00 | 0.60 | 0.45 | 1.55 | 0.00 | - | 2 | 52 | 96.58% |
STAA240517P00042500 | 2024-04-30 10:58AM EDT | 42.50 | 1.15 | 1.10 | 1.25 | 0.00 | - | 2 | 228 | 75.00% |
STAA240517P00045000 | 2024-05-01 2:40PM EDT | 45.00 | 2.30 | 2.10 | 2.30 | 0.00 | - | 3 | 204 | 74.80% |
STAA240517P00047500 | 2024-05-02 10:14AM EDT | 47.50 | 4.30 | 3.50 | 3.70 | 0.00 | - | 2 | 35 | 73.73% |
STAA240517P00050000 | 2024-04-25 9:37AM EDT | 50.00 | 5.00 | 5.20 | 7.10 | 0.00 | - | 1 | 132 | 100.10% |
STAA240517P00052500 | 2024-05-01 11:00AM EDT | 52.50 | 7.30 | 5.30 | 7.60 | 0.00 | - | 1 | 45 | 80.18% |
STAA240517P00055000 | 2024-04-23 2:55PM EDT | 55.00 | 8.00 | 8.40 | 9.90 | 0.00 | - | 13 | 18 | 85.16% |