Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UL240419C00030000 | 2024-02-22 1:33PM EDT | 30.00 | 20.85 | 17.00 | 20.60 | 0.00 | - | 6 | 6 | 102.73% |
UL240419C00042500 | 2024-03-07 10:45AM EDT | 42.50 | 6.70 | 5.60 | 8.40 | 0.00 | - | - | 3 | 57.91% |
UL240419C00045000 | 2024-03-01 10:51AM EDT | 45.00 | 4.20 | 2.80 | 4.90 | 0.00 | - | 1 | 2 | 50.66% |
UL240419C00047500 | 2024-03-18 2:42PM EDT | 47.50 | 1.65 | 1.55 | 1.70 | -0.40 | -19.51% | 186 | 73 | 19.68% |
UL240419C00050000 | 2024-03-18 3:14PM EDT | 50.00 | 0.31 | 0.30 | 0.35 | -0.16 | -34.04% | 143 | 1,969 | 15.53% |
UL240419C00052500 | 2024-03-18 10:04AM EDT | 52.50 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 1 | 237 | 16.21% |
UL240419C00055000 | 2024-02-21 3:21PM EDT | 55.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 41.26% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UL240419P00042500 | 2024-03-18 1:35PM EDT | 42.50 | 0.05 | - | - | +0.05 | - | - | - | 0.00% |
UL240419P00045000 | 2024-03-18 3:51PM EDT | 45.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 20.66% |
UL240419P00047500 | 2024-03-18 3:04PM EDT | 47.50 | 0.37 | 0.35 | 0.45 | +0.07 | +23.33% | 21 | 133 | 15.28% |
UL240419P00050000 | 2024-03-18 12:51PM EDT | 50.00 | 1.65 | 1.55 | 1.70 | +0.35 | +26.92% | 105 | 1,315 | 12.65% |
UL240419P00052500 | 2024-02-21 3:15PM EDT | 52.50 | 2.04 | 2.95 | 4.10 | 0.00 | - | 23 | 0 | 19.73% |