Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WBA250117C00010000 | 2024-03-28 10:15AM EDT | 10.00 | 10.75 | 11.75 | 12.60 | +0.10 | +0.94% | 3 | 32 | 70.51% |
WBA250117C00012500 | 2024-03-28 2:51PM EDT | 12.50 | 9.43 | 9.40 | 9.55 | +1.20 | +14.58% | 1 | 320 | 48.93% |
WBA250117C00015000 | 2024-03-28 3:53PM EDT | 15.00 | 7.27 | 7.20 | 7.35 | +0.62 | +9.32% | 39 | 972 | 43.80% |
WBA250117C00017500 | 2024-03-28 3:57PM EDT | 17.50 | 5.50 | 5.30 | 5.50 | +0.54 | +10.89% | 547 | 2,154 | 42.29% |
WBA250117C00020000 | 2024-03-28 3:51PM EDT | 20.00 | 3.81 | 3.75 | 3.90 | +0.29 | +8.24% | 229 | 4,896 | 40.06% |
WBA250117C00022500 | 2024-03-28 3:48PM EDT | 22.50 | 2.69 | 2.57 | 2.68 | +0.37 | +15.95% | 1,112 | 4,214 | 38.92% |
WBA250117C00025000 | 2024-03-28 3:59PM EDT | 25.00 | 1.70 | 1.60 | 1.75 | +0.15 | +9.68% | 278 | 15,699 | 37.62% |
WBA250117C00027500 | 2024-03-28 3:47PM EDT | 27.50 | 1.08 | 1.04 | 1.10 | +0.10 | +10.20% | 68 | 5,264 | 36.62% |
WBA250117C00030000 | 2024-03-28 3:42PM EDT | 30.00 | 0.76 | 0.64 | 0.70 | +0.13 | +20.63% | 271 | 9,398 | 36.38% |
WBA250117C00032500 | 2024-03-28 3:21PM EDT | 32.50 | 0.41 | 0.36 | 0.43 | +0.02 | +5.13% | 74 | 3,007 | 35.99% |
WBA250117C00035000 | 2024-03-28 2:09PM EDT | 35.00 | 0.27 | 0.23 | 0.28 | +0.02 | +8.00% | 38 | 2,919 | 36.23% |
WBA250117C00037500 | 2024-03-27 1:09PM EDT | 37.50 | 0.17 | 0.16 | 0.19 | +0.02 | +13.33% | 1 | 1,859 | 36.77% |
WBA250117C00040000 | 2024-03-28 1:51PM EDT | 40.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 14 | 10,763 | 37.79% |
WBA250117C00042500 | 2024-03-28 3:16PM EDT | 42.50 | 0.09 | 0.06 | 0.10 | -0.04 | -30.77% | 116 | 7,576 | 38.28% |
WBA250117C00045000 | 2024-03-28 1:51PM EDT | 45.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 13 | 4,067 | 39.45% |
WBA250117C00047500 | 2024-03-12 11:54AM EDT | 47.50 | 0.09 | 0.05 | 0.25 | 0.00 | - | 16 | 721 | 50.68% |
WBA250117C00050000 | 2024-03-13 2:43PM EDT | 50.00 | 0.07 | 0.05 | 0.13 | 0.00 | - | 54 | 2,282 | 47.36% |
WBA250117C00055000 | 2024-03-28 3:54PM EDT | 55.00 | 0.06 | 0.02 | 0.06 | +0.05 | +500.00% | 81 | 1,491 | 46.09% |
WBA250117C00060000 | 2024-03-20 10:00AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,949 | 48.44% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WBA250117P00010000 | 2024-03-26 3:29PM EDT | 10.00 | 0.13 | 0.09 | 0.15 | -0.06 | -31.58% | 1 | 752 | 50.59% |
WBA250117P00012500 | 2024-03-28 1:49PM EDT | 12.50 | 0.26 | 0.23 | 0.26 | -0.09 | -25.71% | 55 | 2,579 | 44.92% |
WBA250117P00015000 | 2024-03-28 3:41PM EDT | 15.00 | 0.55 | 0.53 | 0.57 | -0.18 | -24.66% | 42 | 13,438 | 41.60% |
WBA250117P00017500 | 2024-03-28 3:41PM EDT | 17.50 | 1.06 | 1.10 | 1.12 | -0.34 | -24.29% | 165 | 24,986 | 39.01% |
WBA250117P00020000 | 2024-03-28 3:41PM EDT | 20.00 | 1.91 | 1.94 | 1.97 | -0.41 | -17.67% | 682 | 18,278 | 36.74% |
WBA250117P00022500 | 2024-03-28 3:39PM EDT | 22.50 | 3.09 | 3.10 | 3.20 | -0.56 | -15.34% | 91 | 4,599 | 35.21% |
WBA250117P00025000 | 2024-03-28 12:43PM EDT | 25.00 | 4.87 | 4.65 | 4.75 | -0.34 | -6.53% | 28 | 4,904 | 33.50% |
WBA250117P00027500 | 2024-03-27 11:46AM EDT | 27.50 | 6.61 | 6.40 | 6.70 | -0.61 | -8.45% | 1 | 5,844 | 33.42% |
WBA250117P00030000 | 2024-03-25 9:41AM EDT | 30.00 | 9.45 | 8.50 | 8.75 | 0.00 | - | 20 | 5,656 | 31.35% |
WBA250117P00032500 | 2024-03-26 10:22AM EDT | 32.50 | 12.25 | 10.80 | 11.05 | 0.00 | - | 1 | 1,701 | 31.06% |
WBA250117P00035000 | 2024-03-21 1:16PM EDT | 35.00 | 14.31 | 13.20 | 13.40 | 0.00 | - | 1 | 231 | 29.00% |
WBA250117P00037500 | 2024-03-26 9:30AM EDT | 37.50 | 17.10 | 15.65 | 15.85 | 0.00 | - | 4 | 5 | 28.52% |
WBA250117P00040000 | 2024-03-22 11:05AM EDT | 40.00 | 19.20 | 18.20 | 18.70 | 0.00 | - | 4 | 2 | 46.73% |
WBA250117P00042500 | 2024-03-01 11:13AM EDT | 42.50 | 21.35 | 20.70 | 20.85 | 0.00 | - | 1 | 10 | 33.79% |
WBA250117P00045000 | 2023-12-06 3:16PM EDT | 45.00 | 23.45 | 17.50 | 22.45 | 0.00 | - | 2 | 1 | 0.00% |
WBA250117P00047500 | 2024-01-05 11:22AM EDT | 47.50 | 23.10 | 23.65 | 27.10 | 0.00 | - | 1 | 0 | 75.59% |
WBA250117P00050000 | 2024-03-26 10:28AM EDT | 50.00 | 29.55 | 27.10 | 29.20 | 0.00 | - | 9 | 1 | 70.70% |
WBA250117P00055000 | 2024-03-25 2:41PM EDT | 55.00 | 34.35 | 32.10 | 34.45 | 0.00 | - | 1 | 0 | 80.96% |
WBA250117P00060000 | 2023-11-17 12:32PM EDT | 60.00 | 39.00 | 33.30 | 36.20 | 0.00 | - | 6 | 1 | 0.00% |