Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
STLD240419C00120000 | 2024-03-18 2:12PM EDT | 120.00 | 20.52 | 27.50 | 29.50 | 0.00 | - | 5 | 38 | 69.43% |
STLD240419C00125000 | 2024-03-28 10:19AM EDT | 125.00 | 23.00 | 23.00 | 24.30 | +2.70 | +13.30% | 5 | 84 | 56.37% |
STLD240419C00130000 | 2024-03-27 2:19PM EDT | 130.00 | 17.46 | 17.50 | 19.30 | 0.00 | - | 2 | 397 | 46.66% |
STLD240419C00135000 | 2024-03-28 11:30AM EDT | 135.00 | 14.35 | 13.10 | 14.60 | +3.22 | +28.93% | 1 | 272 | 40.26% |
STLD240419C00140000 | 2024-03-28 3:30PM EDT | 140.00 | 9.90 | 9.50 | 10.10 | +1.09 | +12.37% | 10 | 400 | 34.18% |
STLD240419C00145000 | 2024-03-28 3:50PM EDT | 145.00 | 6.00 | 5.90 | 6.20 | +0.65 | +12.15% | 16 | 421 | 29.96% |
STLD240419C00150000 | 2024-03-28 3:57PM EDT | 150.00 | 3.30 | 3.10 | 3.40 | +0.45 | +15.79% | 356 | 376 | 28.31% |
STLD240419C00155000 | 2024-03-28 3:27PM EDT | 155.00 | 1.55 | 1.40 | 1.55 | +0.25 | +19.23% | 24 | 133 | 26.82% |
STLD240419C00160000 | 2024-03-28 3:27PM EDT | 160.00 | 0.60 | 0.55 | 0.65 | +0.15 | +33.33% | 8 | 60 | 26.66% |
STLD240419C00165000 | 2024-03-27 3:26PM EDT | 165.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 3 | 4 | 26.86% |
STLD240419C00170000 | 2024-03-25 2:08PM EDT | 170.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 32.52% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
STLD240419P00090000 | 2024-02-26 12:16PM EDT | 90.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 40 | 40 | 84.38% |
STLD240419P00095000 | 2024-03-13 3:02PM EDT | 95.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | - | 8 | 108.06% |
STLD240419P00100000 | 2024-03-18 10:22AM EDT | 100.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 97.46% |
STLD240419P00105000 | 2024-03-27 11:26AM EDT | 105.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 5 | 20 | 87.35% |
STLD240419P00110000 | 2024-03-28 12:24PM EDT | 110.00 | 0.08 | 0.00 | 0.30 | -0.10 | -55.56% | 1 | 52 | 58.79% |
STLD240419P00115000 | 2024-03-25 12:10PM EDT | 115.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 80 | 63.04% |
STLD240419P00120000 | 2024-03-26 1:14PM EDT | 120.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 10 | 210 | 49.41% |
STLD240419P00125000 | 2024-03-28 12:45PM EDT | 125.00 | 0.20 | 0.05 | 0.35 | -0.10 | -33.33% | 1 | 313 | 42.77% |
STLD240419P00130000 | 2024-03-28 2:06PM EDT | 130.00 | 0.25 | 0.20 | 0.40 | -0.08 | -24.24% | 27 | 380 | 35.79% |
STLD240419P00135000 | 2024-03-28 3:32PM EDT | 135.00 | 0.58 | 0.45 | 0.60 | -0.09 | -13.43% | 163 | 299 | 30.76% |
STLD240419P00140000 | 2024-03-28 3:28PM EDT | 140.00 | 1.10 | 1.00 | 1.15 | -0.32 | -22.54% | 173 | 380 | 27.61% |
STLD240419P00145000 | 2024-03-28 12:44PM EDT | 145.00 | 2.75 | 2.20 | 2.45 | -0.35 | -11.29% | 6 | 462 | 26.25% |
STLD240419P00150000 | 2024-03-28 3:50PM EDT | 150.00 | 4.60 | 4.40 | 4.70 | -1.86 | -28.79% | 9 | 4 | 25.11% |
STLD240419P00155000 | 2024-03-28 9:50AM EDT | 155.00 | 8.60 | 7.60 | 9.60 | -0.40 | -4.44% | 1 | 1 | 36.73% |