Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TM240419C00100000 | 2024-03-26 3:40PM EDT | 100.00 | 154.10 | 150.60 | 153.80 | 0.00 | - | 2 | 0 | 183.40% |
TM240419C00115000 | 2024-03-26 3:45PM EDT | 115.00 | 138.90 | 135.80 | 138.80 | 0.00 | - | 1 | 0 | 162.21% |
TM240419C00130000 | 2023-10-13 1:05PM EDT | 130.00 | 52.41 | 58.00 | 62.50 | 0.00 | - | 2 | 0 | 0.00% |
TM240419C00135000 | 2024-03-26 3:45PM EDT | 135.00 | 118.90 | 115.10 | 119.00 | 0.00 | - | 2 | 0 | 121.78% |
TM240419C00140000 | 2024-01-05 4:07PM EDT | 140.00 | 48.80 | 61.50 | 65.70 | 0.00 | - | 1 | 0 | 0.00% |
TM240419C00150000 | 2024-03-27 9:57AM EDT | 150.00 | 101.73 | 100.80 | 103.70 | 0.00 | - | 1 | 2 | 110.55% |
TM240419C00155000 | 2024-03-26 3:16PM EDT | 155.00 | 100.30 | 95.00 | 99.00 | 0.00 | - | 25 | 0 | 95.21% |
TM240419C00160000 | 2024-03-26 3:16PM EDT | 160.00 | 93.80 | 90.00 | 94.00 | 0.00 | - | 25 | 0 | 89.65% |
TM240419C00165000 | 2024-03-26 3:16PM EDT | 165.00 | 89.20 | 85.90 | 88.90 | 0.00 | - | 150 | 0 | 96.53% |
TM240419C00170000 | 2024-03-26 3:25PM EDT | 170.00 | 84.90 | 80.90 | 83.90 | 0.00 | - | 350 | 3 | 90.67% |
TM240419C00175000 | 2024-03-26 3:25PM EDT | 175.00 | 80.00 | 75.00 | 79.00 | 0.00 | - | 1,650 | 2 | 73.88% |
TM240419C00180000 | 2024-03-26 3:25PM EDT | 180.00 | 74.50 | 70.90 | 74.20 | 0.00 | - | 350 | 0 | 82.37% |
TM240419C00185000 | 2024-03-26 3:16PM EDT | 185.00 | 69.70 | 65.90 | 68.50 | 0.00 | - | 200 | 2 | 69.48% |
TM240419C00190000 | 2024-03-26 3:25PM EDT | 190.00 | 65.00 | 61.00 | 64.00 | 0.00 | - | 500 | 1 | 70.34% |
TM240419C00195000 | 2024-03-26 3:25PM EDT | 195.00 | 59.40 | 55.10 | 59.10 | 0.00 | - | 2,000 | 4 | 57.08% |
TM240419C00200000 | 2024-03-28 2:18PM EDT | 200.00 | 52.20 | 51.00 | 54.30 | -2.80 | -5.09% | 1 | 23 | 61.89% |
TM240419C00210000 | 2024-03-26 3:25PM EDT | 210.00 | 44.50 | 40.80 | 44.20 | 0.00 | - | 1,001 | 25 | 66.46% |
TM240419C00220000 | 2024-03-26 3:25PM EDT | 220.00 | 34.70 | 30.80 | 34.00 | 0.00 | - | 1,002 | 8 | 52.49% |
TM240419C00230000 | 2024-03-27 12:25PM EDT | 230.00 | 22.71 | 21.90 | 23.70 | 0.00 | - | 8 | 991 | 38.16% |
TM240419C00240000 | 2024-03-28 12:48PM EDT | 240.00 | 13.50 | 13.00 | 13.70 | -0.10 | -0.74% | 3 | 655 | 25.68% |
TM240419C00250000 | 2024-03-28 1:14PM EDT | 250.00 | 6.40 | 6.20 | 6.50 | -0.40 | -5.88% | 17 | 658 | 22.88% |
TM240419C00260000 | 2024-03-28 3:39PM EDT | 260.00 | 2.25 | 2.15 | 2.35 | -0.33 | -12.79% | 74 | 1,424 | 22.13% |
TM240419C00270000 | 2024-03-28 3:58PM EDT | 270.00 | 0.69 | 0.60 | 0.75 | -0.16 | -18.82% | 17 | 184 | 22.97% |
TM240419C00280000 | 2024-03-28 3:58PM EDT | 280.00 | 0.27 | 0.15 | 0.35 | -0.02 | -6.90% | 10 | 396 | 26.27% |
TM240419C00290000 | 2024-03-28 3:48PM EDT | 290.00 | 0.18 | 0.05 | 0.40 | +0.13 | +260.00% | 11 | 86 | 33.77% |
TM240419C00300000 | 2024-03-27 2:41PM EDT | 300.00 | 0.17 | 0.00 | 0.50 | +0.04 | +30.77% | 1 | 7 | 41.77% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TM240419P00085000 | 2024-03-27 10:33AM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 150.00% |
TM240419P00090000 | 2023-11-14 12:55PM EDT | 90.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 163.67% |
TM240419P00105000 | 2023-08-31 3:31PM EDT | 105.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | - | 5 | 173.44% |
TM240419P00110000 | 2023-08-24 11:45AM EDT | 110.00 | 1.05 | 0.00 | 2.75 | 0.00 | - | 3 | 8 | 196.29% |
TM240419P00115000 | 2023-10-26 1:10PM EDT | 115.00 | 1.05 | 0.00 | 2.75 | 0.00 | - | - | 0 | 186.87% |
TM240419P00120000 | 2023-09-20 3:48PM EDT | 120.00 | 1.00 | 1.10 | 1.30 | 0.00 | - | 10 | 11 | 173.24% |
TM240419P00125000 | 2024-03-15 11:25AM EDT | 125.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 14 | 134.18% |
TM240419P00130000 | 2024-01-18 1:40PM EDT | 130.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 46 | 151.32% |
TM240419P00135000 | 2024-02-06 12:33PM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 57 | 115.14% |
TM240419P00140000 | 2024-02-29 2:17PM EDT | 140.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 16 | 81 | 113.18% |
TM240419P00145000 | 2024-03-20 11:13AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 47 | 79.30% |
TM240419P00150000 | 2024-02-20 2:21PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 60 | 74.61% |
TM240419P00155000 | 2024-03-12 2:57PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 97 | 206 | 70.31% |
TM240419P00160000 | 2024-03-06 4:13PM EDT | 160.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 5 | 67 | 101.42% |
TM240419P00165000 | 2024-02-26 10:31AM EDT | 165.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 11 | 55 | 61.72% |
TM240419P00170000 | 2024-03-21 9:59AM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,148 | 62.11% |
TM240419P00175000 | 2024-03-21 9:59AM EDT | 175.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 6 | 191 | 91.11% |
TM240419P00180000 | 2024-03-22 10:20AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 131 | 50.00% |
TM240419P00185000 | 2024-03-25 1:09PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 87 | 54.10% |
TM240419P00190000 | 2024-03-18 12:32PM EDT | 190.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 20 | 88 | 66.16% |
TM240419P00195000 | 2024-03-27 10:26AM EDT | 195.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 7 | 85 | 45.80% |
TM240419P00200000 | 2024-03-28 3:47PM EDT | 200.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 7 | 877 | 41.80% |
TM240419P00210000 | 2024-03-28 3:47PM EDT | 210.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 20 | 362 | 35.94% |
TM240419P00220000 | 2024-03-28 2:38PM EDT | 220.00 | 0.16 | 0.10 | 0.20 | -0.05 | -23.81% | 21 | 1,030 | 29.25% |
TM240419P00230000 | 2024-03-28 2:38PM EDT | 230.00 | 0.40 | 0.35 | 0.40 | -0.13 | -24.53% | 10 | 944 | 24.15% |
TM240419P00240000 | 2024-03-28 3:47PM EDT | 240.00 | 1.20 | 1.05 | 1.30 | -0.30 | -20.00% | 6 | 752 | 21.49% |
TM240419P00250000 | 2024-03-28 3:02PM EDT | 250.00 | 3.95 | 3.80 | 4.10 | -0.15 | -3.66% | 44 | 229 | 19.92% |
TM240419P00260000 | 2024-03-28 12:30PM EDT | 260.00 | 10.13 | 9.70 | 11.60 | +0.13 | +1.30% | 1 | 18 | 26.45% |
TM240419P00270000 | 2024-03-27 1:59PM EDT | 270.00 | 19.20 | 16.60 | 19.90 | 0.00 | - | 1 | 13 | 28.98% |
TM240419P00280000 | 2024-03-06 1:20PM EDT | 280.00 | 29.32 | 26.50 | 30.40 | 0.00 | - | 1 | 1 | 41.65% |