Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
STLA240419C00016000 | 2024-03-21 1:34PM EDT | 16.00 | 13.20 | 11.60 | 14.40 | 0.00 | - | - | 10 | 207.42% |
STLA240419C00019000 | 2024-03-21 12:53PM EDT | 19.00 | 10.30 | 9.30 | 9.50 | 0.00 | - | 15 | 16 | 95.70% |
STLA240419C00020000 | 2024-03-28 10:39AM EDT | 20.00 | 8.60 | 6.90 | 8.50 | -0.61 | -6.62% | 1 | 31 | 99.22% |
STLA240419C00021000 | 2024-03-15 2:19PM EDT | 21.00 | 7.46 | 6.10 | 7.50 | 0.00 | - | 3 | 14 | 87.89% |
STLA240419C00022000 | 2024-03-28 12:00PM EDT | 22.00 | 6.50 | 6.20 | 6.50 | +1.97 | +43.49% | 1 | 12 | 57.03% |
STLA240419C00023000 | 2024-03-21 1:02PM EDT | 23.00 | 6.30 | 3.50 | 5.60 | 0.00 | - | 21 | 211 | 74.61% |
STLA240419C00024000 | 2024-03-27 11:15AM EDT | 24.00 | 4.99 | 4.30 | 4.60 | 0.00 | - | 1 | 62 | 51.56% |
STLA240419C00025000 | 2024-03-28 1:57PM EDT | 25.00 | 3.70 | 2.20 | 3.60 | -0.29 | -7.27% | 15 | 2,171 | 52.15% |
STLA240419C00026000 | 2024-03-28 10:00AM EDT | 26.00 | 2.70 | 1.70 | 2.60 | -0.61 | -18.43% | 2 | 304 | 40.72% |
STLA240419C00027000 | 2024-03-28 11:10AM EDT | 27.00 | 1.70 | 1.50 | 1.70 | -0.50 | -22.73% | 20 | 803 | 33.45% |
STLA240419C00028000 | 2024-03-28 3:44PM EDT | 28.00 | 0.90 | 0.80 | 0.95 | -0.49 | -35.25% | 51 | 1,742 | 28.71% |
STLA240419C00029000 | 2024-03-28 3:59PM EDT | 29.00 | 0.40 | 0.35 | 0.40 | -0.30 | -42.86% | 319 | 351 | 24.76% |
STLA240419C00030000 | 2024-03-28 3:16PM EDT | 30.00 | 0.20 | 0.15 | 0.20 | -0.13 | -39.39% | 43 | 2,722 | 26.95% |
STLA240419C00031000 | 2024-03-27 3:59PM EDT | 31.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 15 | 1,823 | 29.00% |
STLA240419C00032000 | 2024-03-28 10:37AM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 357 | 36.04% |
STLA240419C00033000 | 2024-03-26 9:35AM EDT | 33.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 233 | 42.58% |
STLA240419C00034000 | 2024-03-28 2:30PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 2 | 42.19% |
STLA240419C00036000 | 2024-03-22 9:42AM EDT | 36.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 52.73% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
STLA240419P00015000 | 2024-03-19 9:30AM EDT | 15.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 179.69% |
STLA240419P00021000 | 2024-02-20 11:07AM EDT | 21.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 16 | 31 | 102.34% |
STLA240419P00022000 | 2024-03-15 10:11AM EDT | 22.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 49 | 61.72% |
STLA240419P00023000 | 2024-03-01 10:34AM EDT | 23.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 33 | 52.54% |
STLA240419P00024000 | 2024-03-22 3:23PM EDT | 24.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 598 | 51.56% |
STLA240419P00025000 | 2024-03-21 10:08AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 280 | 37.50% |
STLA240419P00026000 | 2024-03-28 2:55PM EDT | 26.00 | 0.07 | 0.00 | 0.00 | +0.01 | +16.67% | 11 | 1,464 | 12.50% |
STLA240419P00027000 | 2024-03-28 3:23PM EDT | 27.00 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 43 | 461 | 24.22% |
STLA240419P00028000 | 2024-03-28 3:59PM EDT | 28.00 | 0.45 | 0.45 | 0.55 | +0.16 | +55.17% | 72 | 349 | 25.00% |
STLA240419P00029000 | 2024-03-28 3:42PM EDT | 29.00 | 1.00 | 1.00 | 1.05 | +0.35 | +53.85% | 49 | 320 | 22.85% |
STLA240419P00030000 | 2024-03-28 3:59PM EDT | 30.00 | 1.75 | 1.70 | 1.85 | +0.45 | +34.62% | 167 | 396 | 24.22% |
STLA240419P00031000 | 2024-03-27 10:59AM EDT | 31.00 | 2.35 | 2.60 | 2.95 | +0.15 | +6.82% | 2 | 16 | 38.57% |
STLA240419P00033000 | 2024-03-22 2:55PM EDT | 33.00 | 3.85 | 4.60 | 4.70 | 0.00 | - | 3 | 3 | 12.50% |
STLA240419P00035000 | 2024-03-22 10:46AM EDT | 35.00 | 5.70 | 5.00 | 6.80 | 0.00 | - | 2 | 0 | 54.49% |