Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TMHC220715C00025000 | 2022-01-05 4:16PM EDT | 25.00 | 9.65 | 8.80 | 9.90 | -0.85 | -8.10% | 5 | 23 | 195.02% |
TMHC220715C00030000 | 2021-12-13 3:39PM EDT | 30.00 | 6.64 | 5.50 | 6.20 | 0.00 | - | 3 | 12 | 154.74% |
TMHC220715C00035000 | 2021-12-29 2:49PM EDT | 35.00 | 4.00 | 3.00 | 3.30 | 0.00 | - | 27 | 33 | 125.68% |
TMHC220715C00040000 | 2022-01-03 2:51PM EDT | 40.00 | 1.70 | 1.50 | 1.85 | 0.00 | - | 3 | 23 | 112.84% |
TMHC220715C00045000 | 2021-12-27 12:08PM EDT | 45.00 | 0.92 | 0.20 | 1.10 | 0.00 | - | - | 2 | 97.27% |
TMHC220715C00050000 | 2021-12-27 3:51PM EDT | 50.00 | 0.60 | 0.20 | 0.50 | 0.00 | - | - | 1 | 96.09% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TMHC220715P00020000 | 2021-12-31 2:17PM EDT | 20.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 1 | 3 | 70.70% |
TMHC220715P00022500 | 2021-12-13 1:11AM EDT | 22.50 | 0.75 | 0.45 | 0.65 | 0.00 | - | - | 50 | 59.86% |
TMHC220715P00025000 | 2021-12-27 2:37PM EDT | 25.00 | 0.78 | 0.60 | 1.00 | 0.00 | - | - | 5 | 52.73% |
TMHC220715P00030000 | 2021-12-13 1:11AM EDT | 30.00 | 2.22 | 2.05 | 2.60 | 0.00 | - | - | 3 | 29.30% |
TMHC220715P00040000 | 2021-12-27 12:11PM EDT | 40.00 | 7.87 | 7.70 | 8.30 | 0.00 | - | - | 5 | 0.00% |