Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TWM240419C00005000 | 2024-01-17 11:46AM EDT | 5.00 | 8.16 | 0.00 | 8.50 | 0.00 | - | 1 | 0 | 865.63% |
TWM240419C00011000 | 2024-03-27 3:39PM EDT | 11.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 3 | 80 | 39.45% |
TWM240419C00012000 | 2024-03-28 9:30AM EDT | 12.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 6 | 251 | 50.78% |
TWM240419C00013000 | 2024-03-27 11:28AM EDT | 13.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 138 | 58.20% |
TWM240419C00014000 | 2024-03-19 10:20AM EDT | 14.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 179 | 127.73% |
TWM240419C00015000 | 2024-03-15 11:04AM EDT | 15.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 5 | 261 | 99.22% |
TWM240419C00016000 | 2024-03-14 11:30AM EDT | 16.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 92 | 85.94% |
TWM240419C00017000 | 2024-03-14 11:30AM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 85 | 95.31% |
TWM240419C00018000 | 2024-02-09 11:04AM EDT | 18.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 3 | 20 | 270.31% |
TWM240419C00019000 | 2023-12-04 12:10PM EDT | 19.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 176.56% |
TWM240419C00020000 | 2023-12-14 11:09AM EDT | 20.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 24 | 165.63% |
TWM240419C00022000 | 2023-11-06 10:43AM EDT | 22.00 | 0.60 | 0.05 | 1.10 | 0.00 | - | 5 | 5 | 256.25% |
TWM240419C00030000 | 2024-02-13 12:06PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,685 | 179.69% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TWM240419P00010000 | 2024-03-28 9:45AM EDT | 10.00 | 0.17 | 0.15 | 0.25 | -0.03 | -15.00% | 2 | 10 | 42.58% |
TWM240419P00011000 | 2024-03-26 3:48PM EDT | 11.00 | 0.40 | 0.70 | 0.95 | 0.00 | - | 2 | 24 | 58.79% |
TWM240419P00012000 | 2024-03-28 9:45AM EDT | 12.00 | 1.54 | 1.45 | 2.00 | +0.32 | +26.23% | 2 | 48 | 60.55% |
TWM240419P00013000 | 2024-01-11 12:37PM EDT | 13.00 | 1.15 | 1.20 | 3.70 | 0.00 | - | 1 | 13 | 188.67% |
TWM240419P00014000 | 2024-03-22 9:49AM EDT | 14.00 | 3.30 | 3.50 | 3.80 | 0.00 | - | 1 | 17 | 82.81% |
TWM240419P00015000 | 2024-01-17 3:43PM EDT | 15.00 | 2.40 | 1.70 | 6.00 | 0.00 | - | 1 | 3 | 259.96% |
TWM240419P00016000 | 2023-11-28 2:02PM EDT | 16.00 | 1.75 | 4.40 | 5.20 | 0.00 | - | - | 289 | 0.00% |
TWM240419P00017000 | 2023-11-15 11:34AM EDT | 17.00 | 3.03 | 2.95 | 7.00 | 0.00 | - | 696 | 408 | 182.42% |
TWM240419P00020000 | 2023-10-30 10:18AM EDT | 20.00 | 3.20 | 4.90 | 7.40 | 0.00 | - | 1 | 1 | 0.00% |
TWM240419P00021000 | 2023-11-01 12:40PM EDT | 21.00 | 4.00 | 4.60 | 9.40 | 0.00 | - | 1 | 2 | 0.00% |