Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SU240405C00030000 | 2024-03-26 10:16AM EDT | 30.00 | 6.85 | 6.85 | 8.25 | 0.00 | - | 2 | 2 | 145.51% |
SU240405C00031000 | 2024-03-25 11:41AM EDT | 31.00 | 5.80 | 5.90 | 7.65 | 0.00 | - | 5 | 5 | 146.00% |
SU240405C00033000 | 2024-03-19 3:13PM EDT | 33.00 | 3.46 | 3.90 | 4.00 | 0.00 | - | 2 | 10 | 52.34% |
SU240405C00034000 | 2024-03-13 9:57AM EDT | 34.00 | 1.82 | 2.89 | 3.60 | 0.00 | - | 7 | 25 | 62.40% |
SU240405C00034500 | 2024-03-22 2:55PM EDT | 34.50 | 1.54 | 2.38 | 2.51 | 0.00 | - | 2 | 2 | 36.72% |
SU240405C00035000 | 2024-03-28 3:55PM EDT | 35.00 | 1.97 | 1.91 | 2.25 | +0.11 | +5.91% | 45 | 703 | 48.24% |
SU240405C00035500 | 2024-03-26 9:32AM EDT | 35.50 | 1.47 | 1.45 | 1.65 | 0.00 | - | 5 | 5 | 34.67% |
SU240405C00036000 | 2024-03-27 1:01PM EDT | 36.00 | 0.99 | 1.00 | 1.11 | +0.38 | +62.30% | 3 | 54 | 24.90% |
SU240405C00036500 | 2024-03-28 11:15AM EDT | 36.50 | 0.59 | 0.62 | 0.65 | +0.18 | +43.90% | 61 | 76 | 19.04% |
SU240405C00037000 | 2024-03-28 3:39PM EDT | 37.00 | 0.31 | 0.33 | 0.35 | +0.13 | +72.22% | 148 | 90 | 18.02% |
SU240405C00037500 | 2024-03-28 12:37PM EDT | 37.50 | 0.13 | 0.14 | 0.17 | +0.05 | +62.50% | 3 | 20 | 18.07% |
SU240405C00038000 | 2024-03-28 12:37PM EDT | 38.00 | 0.06 | 0.05 | 0.08 | -0.07 | -53.85% | 3 | 30 | 18.85% |
SU240405C00038500 | 2024-03-27 3:03PM EDT | 38.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 100 | 1 | 20.12% |
SU240405C00039000 | 2024-03-08 10:32AM EDT | 39.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 7 | 21.49% |
SU240405C00040000 | 2024-03-01 11:54AM EDT | 40.00 | 0.06 | 0.00 | 0.33 | 0.00 | - | 1 | 1 | 59.38% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SU240405P00029000 | 2024-03-07 10:46AM EDT | 29.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 0 | 161.23% |
SU240405P00031000 | 2024-03-04 4:37PM EDT | 31.00 | 0.13 | 0.00 | 0.23 | 0.00 | - | 2 | 6 | 78.52% |
SU240405P00032000 | 2024-03-25 2:41PM EDT | 32.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 7 | 67.19% |
SU240405P00033000 | 2024-03-18 3:55PM EDT | 33.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 41.80% |
SU240405P00034000 | 2024-03-27 9:30AM EDT | 34.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 28 | 51.17% |
SU240405P00034500 | 2024-03-28 9:35AM EDT | 34.50 | 0.02 | 0.00 | 0.17 | -0.14 | -87.50% | 3 | 1 | 43.16% |
SU240405P00035000 | 2024-03-28 3:40PM EDT | 35.00 | 0.02 | 0.02 | 0.10 | -0.06 | -75.00% | 10 | 660 | 30.86% |
SU240405P00035500 | 2024-03-27 11:42AM EDT | 35.50 | 0.11 | 0.03 | 0.04 | 0.00 | - | 3 | 57 | 19.14% |
SU240405P00036000 | 2024-03-28 10:05AM EDT | 36.00 | 0.12 | 0.07 | 0.09 | -0.12 | -50.00% | 50 | 94 | 17.97% |
SU240405P00037000 | 2024-03-27 9:42AM EDT | 37.00 | 1.02 | 0.38 | 0.40 | 0.00 | - | 11 | 64 | 16.21% |
SU240405P00037500 | 2024-03-28 3:48PM EDT | 37.50 | 0.74 | 0.68 | 0.73 | -0.21 | -22.11% | 16 | 5 | 16.41% |