Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
THO260116C00045000 | 2024-03-28 9:48AM EDT | 45.00 | 71.20 | 56.00 | 61.00 | 0.00 | - | 1 | 1 | 71.86% |
THO260116C00080000 | 2023-10-27 11:02AM EDT | 80.00 | 25.19 | 33.50 | 35.30 | 0.00 | - | 1 | 0 | 56.43% |
THO260116C00085000 | 2024-04-22 3:16PM EDT | 85.00 | 31.00 | 25.40 | 28.40 | 0.00 | - | 2 | 3 | 47.68% |
THO260116C00090000 | 2023-11-06 12:45PM EDT | 90.00 | 27.95 | 29.60 | 31.80 | 0.00 | - | 2 | 8 | 57.74% |
THO260116C00095000 | 2023-09-26 12:54PM EDT | 95.00 | 24.07 | 17.30 | 19.80 | 0.00 | - | - | 1 | 38.54% |
THO260116C00100000 | 2024-04-19 3:27PM EDT | 100.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.78% |
THO260116C00105000 | 2024-03-28 2:22PM EDT | 105.00 | 30.26 | 18.80 | 20.10 | 0.00 | - | 2 | 1 | 46.83% |
THO260116C00110000 | 2024-04-30 10:29AM EDT | 110.00 | 17.00 | 13.80 | 16.30 | 0.00 | - | 10 | 9 | 42.38% |
THO260116C00115000 | 2024-03-28 2:23PM EDT | 115.00 | 25.32 | 15.30 | 16.10 | 0.00 | - | 3 | 10 | 44.93% |
THO260116C00120000 | 2024-03-27 11:28AM EDT | 120.00 | 21.02 | 14.00 | 14.60 | 0.00 | - | 4 | 12 | 44.60% |
THO260116C00125000 | 2024-03-19 12:52PM EDT | 125.00 | 14.00 | 11.40 | 11.90 | 0.00 | - | 1 | 74 | 41.57% |
THO260116C00130000 | 2023-10-17 12:42PM EDT | 130.00 | 11.30 | 11.90 | 13.70 | 0.00 | - | - | 2 | 47.53% |
THO260116C00135000 | 2024-04-26 2:48PM EDT | 135.00 | 10.00 | 6.80 | 9.50 | 0.00 | - | 1 | 9 | 40.88% |
THO260116C00140000 | 2024-04-18 3:52PM EDT | 140.00 | 7.90 | 7.00 | 9.50 | 0.00 | - | 10 | 43 | 42.82% |
THO260116C00145000 | 2024-03-14 3:14PM EDT | 145.00 | 7.21 | 8.80 | 9.40 | 0.00 | - | 10 | 30 | 44.42% |
THO260116C00150000 | 2024-05-06 3:29PM EDT | 150.00 | 6.70 | 4.30 | 6.30 | 0.00 | - | 11 | 26 | 38.98% |
THO260116C00155000 | 2024-03-25 2:07PM EDT | 155.00 | 9.20 | 6.20 | 7.10 | 0.00 | - | 7 | 10 | 42.48% |
THO260116C00160000 | 2024-05-10 9:32AM EDT | 160.00 | 5.77 | 3.10 | 3.90 | 0.00 | - | 2 | 2 | 35.60% |
THO260116C00165000 | 2024-05-01 3:39PM EDT | 165.00 | 4.20 | 1.65 | 5.00 | 0.00 | - | 1 | 3 | 40.04% |
THO260116C00175000 | 2024-04-26 3:04PM EDT | 175.00 | 3.50 | 1.95 | 2.45 | 0.00 | - | 1 | 1 | 34.58% |
THO260116C00180000 | 2024-05-21 10:31AM EDT | 180.00 | 2.03 | 1.60 | 2.25 | 0.00 | - | 6 | 12 | 34.92% |
THO260116C00185000 | 2024-04-15 10:20AM EDT | 185.00 | 3.10 | 2.55 | 3.00 | 0.00 | - | - | 1 | 38.74% |
THO260116C00190000 | 2024-05-08 10:19AM EDT | 190.00 | 2.30 | 0.15 | 4.20 | 0.00 | - | 2 | 4 | 43.70% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
THO260116P00045000 | 2023-11-30 11:45AM EDT | 45.00 | 2.10 | 0.00 | 2.35 | 0.00 | - | - | 1 | 50.12% |
THO260116P00050000 | 2023-09-26 3:36PM EDT | 50.00 | 4.20 | 2.50 | 5.70 | 0.00 | - | 1 | 11 | 53.37% |
THO260116P00055000 | 2024-04-22 2:43PM EDT | 55.00 | 2.70 | 2.35 | 3.00 | 0.00 | - | 3 | 6 | 42.40% |
THO260116P00065000 | 2023-09-11 11:44AM EDT | 65.00 | 7.04 | 6.10 | 7.30 | 0.00 | - | - | 1 | 47.55% |
THO260116P00070000 | 2024-04-18 2:20PM EDT | 70.00 | 6.40 | 2.90 | 5.50 | 0.00 | - | 1 | 41 | 36.52% |
THO260116P00075000 | 2024-02-22 1:26PM EDT | 75.00 | 4.65 | 5.30 | 7.30 | 0.00 | - | 2 | 12 | 36.66% |
THO260116P00080000 | 2024-02-29 4:18PM EDT | 80.00 | 5.15 | 5.40 | 5.90 | 0.00 | - | 2 | 0 | 28.02% |
THO260116P00085000 | 2024-03-18 11:16AM EDT | 85.00 | 9.60 | 10.80 | 11.30 | 0.00 | - | 3 | 11 | 35.94% |
THO260116P00090000 | 2024-04-16 10:19AM EDT | 90.00 | 12.30 | 9.20 | 11.90 | 0.00 | - | 1 | 5 | 31.79% |
THO260116P00095000 | 2024-04-18 12:13PM EDT | 95.00 | 15.20 | 13.10 | 14.10 | 0.00 | - | 1 | 2 | 30.80% |
THO260116P00100000 | 2024-03-14 9:59AM EDT | 100.00 | 16.50 | 14.10 | 16.20 | 0.00 | - | 1 | 4 | 29.15% |
THO260116P00105000 | 2024-01-16 10:30AM EDT | 105.00 | 16.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
THO260116P00110000 | 2024-03-06 3:35PM EDT | 110.00 | 19.27 | 16.10 | 17.80 | 0.00 | - | 1 | 2 | 18.85% |
THO260116P00115000 | 2024-03-12 10:22AM EDT | 115.00 | 23.40 | 22.20 | 22.70 | 0.00 | - | 1 | 4 | 21.31% |
THO260116P00120000 | 2024-03-07 12:54PM EDT | 120.00 | 24.20 | 22.10 | 22.90 | 0.00 | - | 1 | 2 | 0.00% |
THO260116P00125000 | 2024-02-28 10:30AM EDT | 125.00 | 20.77 | 20.60 | 23.00 | 0.00 | - | - | 1 | 0.00% |
THO260116P00140000 | 2023-12-06 11:42AM EDT | 140.00 | 36.60 | 34.60 | 37.70 | 0.00 | - | 1 | 1 | 0.00% |