Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TRIP240503C00019000 | 2024-04-15 1:50PM EDT | 19.00 | 6.90 | 7.10 | 7.50 | 0.00 | - | - | 3 | 250.00% |
TRIP240503C00022000 | 2024-04-16 10:13AM EDT | 22.00 | 3.50 | 4.20 | 6.30 | 0.00 | - | - | 1 | 289.26% |
TRIP240503C00025000 | 2024-04-25 3:42PM EDT | 25.00 | 1.36 | 1.35 | 1.55 | 0.00 | - | 3 | 52 | 58.79% |
TRIP240503C00026000 | 2024-04-30 3:57PM EDT | 26.00 | 0.65 | 0.60 | 0.75 | -0.76 | -53.90% | 1,550 | 1,131 | 51.95% |
TRIP240503C00027000 | 2024-04-30 12:34PM EDT | 27.00 | 0.41 | 0.10 | 0.45 | -0.34 | -45.33% | 68 | 952 | 56.64% |
TRIP240503C00028000 | 2024-04-30 12:07PM EDT | 28.00 | 0.20 | 0.05 | 0.20 | -0.05 | -20.00% | 23 | 1,988 | 65.43% |
TRIP240503C00029000 | 2024-04-29 3:57PM EDT | 29.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 7 | 118 | 70.31% |
TRIP240503C00030000 | 2024-04-29 10:22AM EDT | 30.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 11 | 33 | 89.06% |
TRIP240503C00032000 | 2024-03-22 9:31AM EDT | 32.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 153.91% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TRIP240503P00023500 | 2024-04-23 3:03PM EDT | 23.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 96.88% |
TRIP240503P00024000 | 2024-04-24 2:44PM EDT | 24.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 36 | 69.53% |
TRIP240503P00024500 | 2024-04-25 3:46PM EDT | 24.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 12 | 57.42% |
TRIP240503P00025000 | 2024-04-23 3:03PM EDT | 25.00 | 0.33 | 0.05 | 0.15 | 0.00 | - | 30 | 207 | 55.08% |
TRIP240503P00026000 | 2024-04-30 11:28AM EDT | 26.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 19 | 1,816 | 58.01% |
TRIP240503P00027000 | 2024-04-30 11:55AM EDT | 27.00 | 0.75 | 0.85 | 1.05 | +0.10 | +15.38% | 17 | 434 | 57.23% |
TRIP240503P00028000 | 2024-04-29 11:07AM EDT | 28.00 | 1.10 | 1.70 | 1.90 | 0.00 | - | 48 | 178 | 66.41% |
TRIP240503P00029000 | 2024-04-01 10:34AM EDT | 29.00 | 1.70 | 2.60 | 2.95 | 0.00 | - | - | 70 | 84.38% |
TRIP240503P00030000 | 2024-03-27 9:43AM EDT | 30.00 | 2.50 | 2.65 | 4.10 | 0.00 | - | 10 | 0 | 163.09% |