Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TMHC240419C00030000 | 2024-03-22 2:52PM EDT | 30.00 | 30.90 | 22.80 | 26.50 | 0.00 | - | 9 | 4 | 419.53% |
TMHC240419C00040000 | 2024-02-02 11:45AM EDT | 40.00 | 12.74 | 15.60 | 20.20 | 0.00 | - | 3 | 0 | 539.36% |
TMHC240419C00045000 | 2024-03-26 2:53PM EDT | 45.00 | 16.46 | 8.00 | 11.50 | 0.00 | - | 3 | 20 | 178.32% |
TMHC240419C00050000 | 2024-04-02 2:51PM EDT | 50.00 | 9.65 | 2.90 | 6.50 | 0.00 | - | 1 | 19 | 97.27% |
TMHC240419C00055000 | 2024-04-17 11:29AM EDT | 55.00 | 0.30 | 0.15 | 0.40 | -4.70 | -94.00% | 2 | 14 | 35.84% |
TMHC240419C00060000 | 2024-04-09 11:20AM EDT | 60.00 | 0.80 | 0.00 | 0.20 | 0.00 | - | 15 | 58 | 72.07% |
TMHC240419C00065000 | 2024-03-21 9:34AM EDT | 65.00 | 0.45 | 0.00 | 1.25 | 0.00 | - | 2 | 8 | 177.34% |
TMHC240419C00070000 | 2024-03-04 12:23PM EDT | 70.00 | 0.35 | 0.00 | 4.10 | 0.00 | - | 1 | 1 | 332.62% |
TMHC240419C00075000 | 2024-02-12 1:50PM EDT | 75.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 391.21% |
TMHC240419C00080000 | 2024-02-12 1:56PM EDT | 80.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 33 | 237.50% |
TMHC240419C00085000 | 2024-03-12 3:55PM EDT | 85.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 1 | 299.61% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TMHC240419P00030000 | 2023-11-17 12:03PM EDT | 30.00 | 0.54 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 637.30% |
TMHC240419P00035000 | 2024-03-20 9:55AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 323.44% |
TMHC240419P00040000 | 2024-02-26 10:30AM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 26 | 241.02% |
TMHC240419P00045000 | 2024-03-22 12:51PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 28 | 58 | 165.23% |
TMHC240419P00050000 | 2024-03-26 12:09PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 18 | 33 | 91.99% |
TMHC240419P00055000 | 2024-04-16 12:38PM EDT | 55.00 | 0.65 | 1.00 | 1.45 | 0.00 | - | 1 | 17 | 52.64% |
TMHC240419P00060000 | 2024-04-05 3:07PM EDT | 60.00 | 1.62 | 4.70 | 7.50 | 0.00 | - | 2 | 126 | 101.17% |
TMHC240419P00080000 | 2024-04-04 1:38PM EDT | 80.00 | 19.65 | 23.70 | 27.60 | 0.00 | - | 2 | 0 | 410.74% |