Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TAN220603C00045000 | 2022-05-16 12:02AM EDT | 45.00 | 13.75 | 24.60 | 27.70 | 0.00 | - | - | 1 | 290.82% |
TAN220603C00052500 | 2022-05-16 12:17PM EDT | 52.50 | 9.20 | 17.30 | 20.20 | 0.00 | - | - | 1 | 214.45% |
TAN220603C00054000 | 2022-05-20 2:11PM EDT | 54.00 | 11.90 | 16.00 | 18.00 | 0.00 | - | 1 | 1 | 162.01% |
TAN220603C00055000 | 2022-05-20 1:23PM EDT | 55.00 | 10.50 | 15.20 | 17.20 | 0.00 | - | 1 | 0 | 165.43% |
TAN220603C00059000 | 2022-05-25 11:40AM EDT | 59.00 | 8.04 | 10.70 | 13.70 | 0.00 | - | 2 | 0 | 154.05% |
TAN220603C00060000 | 2022-05-19 2:57PM EDT | 60.00 | 7.80 | 10.60 | 12.20 | 0.00 | - | 5 | 9 | 73.05% |
TAN220603C00061000 | 2022-05-16 12:02AM EDT | 61.00 | 1.96 | 9.20 | 11.70 | 0.00 | - | - | 1 | 72.27% |
TAN220603C00062000 | 2022-05-17 9:30AM EDT | 62.00 | 2.80 | 8.10 | 11.00 | 0.00 | - | - | 1 | 73.83% |
TAN220603C00062500 | 2022-05-16 12:02AM EDT | 62.50 | 1.75 | 8.10 | 9.80 | 0.00 | - | - | 1 | 63.09% |
TAN220603C00063500 | 2022-05-23 3:29PM EDT | 63.50 | 5.00 | 7.10 | 8.80 | 0.00 | - | 1 | 1 | 57.03% |
TAN220603C00064000 | 2022-05-26 3:58PM EDT | 64.00 | 6.10 | 7.00 | 7.90 | 0.00 | - | 20 | 23 | 54.10% |
TAN220603C00064500 | 2022-05-27 10:33AM EDT | 64.50 | 6.70 | 6.30 | 7.50 | +3.70 | +123.33% | 1 | 2 | 78.76% |
TAN220603C00065000 | 2022-05-27 3:03PM EDT | 65.00 | 6.47 | 5.80 | 7.30 | +2.35 | +57.04% | 4 | 5 | 54.20% |
TAN220603C00065500 | 2022-05-23 11:06AM EDT | 65.50 | 3.59 | 4.90 | 7.30 | 0.00 | - | 4 | 5 | 53.52% |
TAN220603C00066500 | 2022-05-23 3:31PM EDT | 66.50 | 3.07 | 4.80 | 5.30 | 0.00 | - | 1 | 7 | 55.18% |
TAN220603C00067000 | 2022-05-27 3:38PM EDT | 67.00 | 4.60 | 4.30 | 4.90 | +0.90 | +24.32% | 12 | 7 | 55.08% |
TAN220603C00067500 | 2022-05-27 11:20AM EDT | 67.50 | 3.84 | 3.50 | 4.50 | +2.04 | +113.33% | 1 | 5 | 54.49% |
TAN220603C00068000 | 2022-05-27 1:41PM EDT | 68.00 | 3.67 | 3.40 | 4.10 | +0.85 | +30.14% | 4 | 10 | 53.52% |
TAN220603C00069000 | 2022-05-27 10:18AM EDT | 69.00 | 2.38 | 2.80 | 3.20 | +0.06 | +2.59% | 4 | 4 | 47.46% |
TAN220603C00070000 | 2022-05-27 2:16PM EDT | 70.00 | 2.30 | 2.15 | 2.55 | +0.37 | +19.17% | 11 | 21 | 47.17% |
TAN220603C00071000 | 2022-05-27 3:52PM EDT | 71.00 | 1.79 | 1.55 | 2.00 | +0.42 | +30.66% | 50 | 43 | 47.27% |
TAN220603C00071500 | 2022-05-27 12:54PM EDT | 71.50 | 1.30 | 1.30 | 1.75 | +0.25 | +23.81% | 2 | 10 | 47.12% |
TAN220603C00072000 | 2022-05-27 3:21PM EDT | 72.00 | 1.25 | 1.05 | 1.35 | +0.29 | +30.21% | 10 | 8 | 42.58% |
TAN220603C00072500 | 2022-05-27 12:13PM EDT | 72.50 | 0.95 | 0.85 | 1.30 | +0.15 | +18.75% | 15 | 5 | 46.48% |
TAN220603C00073000 | 2022-05-27 3:44PM EDT | 73.00 | 0.90 | 0.70 | 1.15 | +0.65 | +260.00% | 6 | 7 | 47.36% |
TAN220603C00073500 | 2022-05-27 2:16PM EDT | 73.50 | 0.80 | 0.55 | 0.75 | +0.20 | +33.33% | 1 | 10 | 40.63% |
TAN220603C00074000 | 2022-05-27 2:23PM EDT | 74.00 | 0.55 | 0.35 | 0.75 | +0.10 | +22.22% | 1 | 11 | 44.63% |
TAN220603C00074500 | 2022-05-27 3:31PM EDT | 74.50 | 0.46 | 0.30 | 0.50 | +0.21 | +84.00% | 57 | 5 | 40.43% |
TAN220603C00075000 | 2022-05-27 10:52AM EDT | 75.00 | 0.32 | 0.15 | 0.40 | +0.02 | +6.67% | 2 | 5 | 40.23% |
TAN220603C00077000 | 2022-05-27 9:30AM EDT | 77.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 50.39% |
TAN220603C00079000 | 2022-05-04 3:10PM EDT | 79.00 | 0.95 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 54.49% |
TAN220603C00080000 | 2022-05-25 3:35PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 43.75% |
TAN220603C00081000 | 2022-05-17 2:26PM EDT | 81.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 89.99% |
TAN220603C00085000 | 2022-05-05 12:34PM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 5 | 91.80% |
TAN220603C00090000 | 2022-05-16 12:02AM EDT | 90.00 | 0.10 | - | 0.75 | 0.00 | - | - | 1 | 134.57% |
TAN220603C00100000 | 2022-05-17 10:36AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 59 | 60 | 98.44% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TAN220603P00055000 | 2022-05-09 9:41AM EDT | 55.00 | 1.27 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 129.88% |
TAN220603P00060000 | 2022-05-26 3:09PM EDT | 60.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 7 | 8 | 94.43% |
TAN220603P00060500 | 2022-05-23 3:30PM EDT | 60.50 | 0.47 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 92.58% |
TAN220603P00061000 | 2022-05-23 3:26PM EDT | 61.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 87.50% |
TAN220603P00061500 | 2022-05-16 12:02AM EDT | 61.50 | 3.81 | 0.00 | 0.75 | 0.00 | - | - | 1 | 84.08% |
TAN220603P00062000 | 2022-05-25 10:21AM EDT | 62.00 | 0.72 | 0.00 | 0.55 | 0.00 | - | 4 | 5 | 74.22% |
TAN220603P00063000 | 2022-05-26 11:25AM EDT | 63.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 10 | 14 | 56.25% |
TAN220603P00063500 | 2022-05-23 3:39PM EDT | 63.50 | 1.06 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 81.35% |
TAN220603P00064500 | 2022-05-20 1:18PM EDT | 64.50 | 2.46 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 56.25% |
TAN220603P00065500 | 2022-05-17 9:59AM EDT | 65.50 | 4.50 | 0.05 | 0.35 | 0.00 | - | 1 | 4 | 54.98% |
TAN220603P00066000 | 2022-05-27 2:27PM EDT | 66.00 | 0.25 | 0.10 | 0.40 | -1.60 | -86.49% | 5 | 5 | 53.81% |
TAN220603P00066500 | 2022-05-25 12:01PM EDT | 66.50 | 2.02 | 0.15 | 0.45 | 0.00 | - | 1 | 5 | 52.34% |
TAN220603P00068000 | 2022-05-27 2:54PM EDT | 68.00 | 0.62 | 0.35 | 0.65 | -6.56 | -91.36% | 4 | 1 | 47.95% |
TAN220603P00076000 | 2022-05-27 2:36PM EDT | 76.00 | 5.34 | 4.60 | 5.60 | -0.63 | -10.55% | 1 | 4 | 63.53% |
TAN220603P00077000 | 2022-05-27 1:31PM EDT | 77.00 | 6.23 | 5.10 | 6.50 | -12.20 | -66.20% | 10 | 10 | 66.99% |
TAN220603P00078000 | 2022-05-04 12:05PM EDT | 78.00 | 10.50 | 5.60 | 7.60 | 0.00 | - | - | 1 | 76.95% |
TAN220603P00080000 | 2022-05-18 12:36PM EDT | 80.00 | 14.21 | 8.20 | 9.80 | 0.00 | - | 10 | 0 | 62.70% |
TAN220603P00090000 | 2022-05-18 12:36PM EDT | 90.00 | 25.04 | 18.10 | 20.90 | 0.00 | - | - | 0 | 136.04% |