Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TD240419C00037500 | 2023-10-26 2:04PM EDT | 37.50 | 19.01 | 23.90 | 24.50 | 0.00 | - | 2 | 0 | 173.44% |
TD240419C00040000 | 2023-12-04 3:02PM EDT | 40.00 | 20.78 | 22.50 | 24.50 | 0.00 | - | 1 | 1 | 213.72% |
TD240419C00042500 | 2023-10-26 2:04PM EDT | 42.50 | 14.34 | 19.10 | 19.80 | 0.00 | - | 1 | 0 | 146.44% |
TD240419C00045000 | 2023-11-10 4:33PM EDT | 45.00 | 15.07 | 14.30 | 15.20 | 0.00 | - | - | 3 | 0.00% |
TD240419C00047500 | 2024-01-31 3:50PM EDT | 47.50 | 14.39 | 10.30 | 15.00 | 0.00 | - | 6 | 1 | 127.44% |
TD240419C00050000 | 2024-03-18 3:30PM EDT | 50.00 | 9.50 | 8.30 | 11.60 | 0.00 | - | 31 | 46 | 87.21% |
TD240419C00052500 | 2024-03-06 12:02PM EDT | 52.50 | 7.80 | 5.80 | 9.80 | 0.00 | - | 6 | 10 | 88.62% |
TD240419C00055000 | 2024-03-19 3:57PM EDT | 55.00 | 4.75 | 3.30 | 7.30 | 0.00 | - | 1 | 67 | 71.90% |
TD240419C00057500 | 2024-03-27 3:40PM EDT | 57.50 | 2.90 | 1.55 | 3.10 | -0.10 | -3.33% | 1 | 2,558 | 19.34% |
TD240419C00060000 | 2024-03-28 1:49PM EDT | 60.00 | 1.00 | 0.85 | 1.05 | -0.15 | -13.04% | 274 | 2,647 | 14.36% |
TD240419C00062500 | 2024-03-28 12:40PM EDT | 62.50 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 42 | 2,529 | 14.70% |
TD240419C00065000 | 2024-03-18 3:04PM EDT | 65.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 2,975 | 22.66% |
TD240419C00067500 | 2024-03-27 2:29PM EDT | 67.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 319 | 28.13% |
TD240419C00070000 | 2024-02-14 11:33AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,928 | 58.94% |
TD240419C00072500 | 2024-01-09 10:40AM EDT | 72.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 30 | 55.57% |
TD240419C00075000 | 2023-09-29 2:27PM EDT | 75.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 62.79% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TD240419P00030000 | 2023-11-14 10:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
TD240419P00032500 | 2023-10-26 2:04PM EDT | 32.50 | 0.26 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 102.34% |
TD240419P00035000 | 2024-02-01 12:06PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 180 | 91.41% |
TD240419P00037500 | 2024-02-01 12:06PM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 50 | 124.90% |
TD240419P00040000 | 2024-01-02 12:09PM EDT | 40.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 43 | 108.98% |
TD240419P00042500 | 2023-10-09 1:16PM EDT | 42.50 | 0.51 | 0.20 | 0.30 | 0.00 | - | 1 | 31 | 88.87% |
TD240419P00045000 | 2024-03-13 2:25PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 132 | 84.18% |
TD240419P00047500 | 2024-03-01 4:13PM EDT | 47.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 63 | 56.45% |
TD240419P00050000 | 2024-03-13 11:04AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 230 | 39.26% |
TD240419P00052500 | 2024-03-19 2:19PM EDT | 52.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 412 | 42.68% |
TD240419P00055000 | 2024-03-28 11:37AM EDT | 55.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 767 | 27.54% |
TD240419P00057500 | 2024-03-28 2:16PM EDT | 57.50 | 0.30 | 0.20 | 0.35 | +0.05 | +20.00% | 4 | 509 | 22.85% |
TD240419P00060000 | 2024-03-28 3:40PM EDT | 60.00 | 1.10 | 1.00 | 1.15 | -0.06 | -5.17% | 13 | 653 | 22.58% |
TD240419P00062500 | 2024-03-28 12:32PM EDT | 62.50 | 3.10 | 2.75 | 4.70 | +0.30 | +10.71% | 1 | 257 | 58.89% |
TD240419P00065000 | 2024-02-05 10:46AM EDT | 65.00 | 5.80 | 4.60 | 5.60 | 0.00 | - | 150 | 159 | 43.70% |
TD240419P00067500 | 2024-01-30 12:12PM EDT | 67.50 | 6.34 | 6.80 | 9.40 | 0.00 | - | 2 | 0 | 54.79% |
TD240419P00070000 | 2023-12-27 11:53AM EDT | 70.00 | 6.10 | 6.70 | 11.00 | 0.00 | - | 14 | 0 | 73.97% |