Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
STRA240419C00050000 | 2023-12-13 10:31AM EDT | 50.00 | 42.00 | 40.00 | 43.60 | 0.00 | - | - | 1 | 0.00% |
STRA240419C00075000 | 2023-12-13 10:31AM EDT | 75.00 | 18.50 | 16.00 | 19.80 | 0.00 | - | - | 1 | 0.00% |
STRA240419C00085000 | 2024-02-28 3:43PM EDT | 85.00 | 11.77 | 17.80 | 21.30 | 0.00 | - | 8 | 2 | 56.93% |
STRA240419C00090000 | 2024-02-22 12:31PM EDT | 90.00 | 7.10 | 12.20 | 16.30 | 0.00 | - | 4 | 5 | 75.15% |
STRA240419C00095000 | 2024-03-13 3:07PM EDT | 95.00 | 8.56 | 8.40 | 11.30 | 0.00 | - | 1 | 42 | 57.50% |
STRA240419C00100000 | 2024-03-27 3:29PM EDT | 100.00 | 5.20 | 4.90 | 5.40 | 0.00 | - | 1 | 27 | 28.86% |
STRA240419C00105000 | 2024-03-22 9:55AM EDT | 105.00 | 2.34 | 1.75 | 2.00 | 0.00 | - | 1 | 34 | 23.58% |
STRA240419C00110000 | 2024-03-22 12:05PM EDT | 110.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 2 | 68 | 22.53% |
STRA240419C00115000 | 2024-03-07 10:46AM EDT | 115.00 | 1.15 | 0.00 | 0.25 | 0.00 | - | 4 | 12 | 28.03% |
STRA240419C00120000 | 2024-01-31 10:30AM EDT | 120.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
STRA240419C00130000 | 2024-02-29 4:42PM EDT | 130.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | - | 7 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
STRA240419P00065000 | 2024-02-27 4:18PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 2 | 92.19% |
STRA240419P00085000 | 2024-03-22 9:30AM EDT | 85.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 4 | 13 | 50.59% |
STRA240419P00090000 | 2024-03-19 9:30AM EDT | 90.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 38.72% |
STRA240419P00095000 | 2024-03-28 12:12PM EDT | 95.00 | 0.13 | 0.05 | 0.25 | -0.57 | -81.43% | 1 | 60 | 26.95% |
STRA240419P00100000 | 2024-03-28 1:33PM EDT | 100.00 | 0.60 | 0.60 | 0.75 | -0.40 | -40.00% | 24 | 46 | 22.32% |
STRA240419P00105000 | 2024-03-15 1:23PM EDT | 105.00 | 6.00 | 2.35 | 2.65 | 0.00 | - | 1 | 8 | 21.31% |
STRA240419P00110000 | 2024-03-14 12:42PM EDT | 110.00 | 8.93 | 6.00 | 6.40 | 0.00 | - | 6 | 5 | 22.85% |