Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WCC240419C00075000 | 2023-10-30 10:03AM EDT | 75.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
WCC240419C00090000 | 2023-11-01 3:25PM EDT | 90.00 | 45.70 | 71.50 | 76.40 | 0.00 | - | 1 | 6 | 144.39% |
WCC240419C00095000 | 2023-11-03 11:37AM EDT | 95.00 | 51.30 | 67.00 | 71.90 | 0.00 | - | 5 | 5 | 141.58% |
WCC240419C00100000 | 2023-11-17 2:32PM EDT | 100.00 | 55.69 | 74.80 | 79.00 | 0.00 | - | 2 | 3 | 257.54% |
WCC240419C00105000 | 2023-10-26 12:41PM EDT | 105.00 | 30.00 | 50.60 | 53.20 | 0.00 | - | - | 0 | 0.00% |
WCC240419C00110000 | 2024-02-14 12:00PM EDT | 110.00 | 34.00 | 48.70 | 53.50 | 0.00 | - | 2 | 2 | 96.26% |
WCC240419C00115000 | 2024-03-08 11:47AM EDT | 115.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
WCC240419C00120000 | 2023-10-25 11:23AM EDT | 120.00 | 18.40 | 39.20 | 41.40 | 0.00 | - | - | 0 | 0.00% |
WCC240419C00125000 | 2024-02-15 3:06PM EDT | 125.00 | 26.50 | 33.50 | 38.10 | 0.00 | - | 1 | 14 | 64.92% |
WCC240419C00130000 | 2024-03-01 12:57PM EDT | 130.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
WCC240419C00135000 | 2024-03-15 11:05AM EDT | 135.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
WCC240419C00140000 | 2024-03-18 3:39PM EDT | 140.00 | 22.90 | 0.00 | 0.00 | +2.01 | +9.62% | 2 | 0 | 0.00% |
WCC240419C00145000 | 2024-03-15 11:26AM EDT | 145.00 | 18.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
WCC240419C00150000 | 2024-03-11 2:53PM EDT | 150.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
WCC240419C00155000 | 2024-03-18 1:11PM EDT | 155.00 | 10.00 | 0.00 | 0.00 | +1.00 | +11.11% | 2 | 0 | 0.00% |
WCC240419C00160000 | 2024-03-18 1:40PM EDT | 160.00 | 7.00 | 0.00 | 0.00 | +0.10 | +1.45% | 5 | 0 | 0.00% |
WCC240419C00165000 | 2024-03-18 2:05PM EDT | 165.00 | 4.64 | 0.00 | 0.00 | +0.54 | +13.17% | 11 | 0 | 1.56% |
WCC240419C00170000 | 2024-03-18 12:36PM EDT | 170.00 | 2.75 | 0.00 | 0.00 | +0.20 | +7.84% | 9 | 0 | 3.13% |
WCC240419C00175000 | 2024-03-18 3:50PM EDT | 175.00 | 1.70 | 0.00 | 0.00 | -0.05 | -2.86% | 58 | 0 | 6.25% |
WCC240419C00180000 | 2024-03-18 3:29PM EDT | 180.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
WCC240419C00185000 | 2024-03-18 12:21PM EDT | 185.00 | 0.47 | 0.00 | 0.00 | -0.48 | -50.53% | 2 | 0 | 12.50% |
WCC240419C00190000 | 2024-03-18 1:01PM EDT | 190.00 | 0.34 | 0.00 | 0.00 | -0.11 | -24.44% | 2 | 0 | 12.50% |
WCC240419C00195000 | 2024-03-07 3:00PM EDT | 195.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
WCC240419C00200000 | 2024-03-08 10:30AM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
WCC240419C00210000 | 2024-02-27 4:53PM EDT | 210.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
WCC240419C00220000 | 2024-02-09 11:39AM EDT | 220.00 | 4.30 | 0.00 | 0.75 | 0.00 | - | 3 | 34 | 55.47% |
WCC240419C00230000 | 2024-02-13 3:33PM EDT | 230.00 | 0.98 | 0.00 | 0.75 | 0.00 | - | 4 | 503 | 61.87% |
WCC240419C00240000 | 2023-12-15 12:16PM EDT | 240.00 | 0.85 | 0.10 | 0.60 | 0.00 | - | 74 | 97 | 67.09% |
WCC240419C00260000 | 2024-02-12 1:18PM EDT | 260.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 78.81% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WCC240419P00065000 | 2023-08-18 12:47PM EDT | 65.00 | 1.00 | 0.00 | 0.95 | 0.00 | - | 1 | 13 | 159.18% |
WCC240419P00075000 | 2023-11-01 1:32PM EDT | 75.00 | 1.55 | 0.10 | 0.50 | 0.00 | - | - | 20 | 126.66% |
WCC240419P00080000 | 2023-07-14 9:56AM EDT | 80.00 | 1.70 | 1.45 | 2.10 | 0.00 | - | - | 6 | 164.21% |
WCC240419P00085000 | 2024-01-31 10:30AM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
WCC240419P00090000 | 2024-03-08 2:22PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
WCC240419P00095000 | 2024-02-29 3:11PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
WCC240419P00100000 | 2024-03-14 11:33AM EDT | 100.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
WCC240419P00105000 | 2024-03-14 11:33AM EDT | 105.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
WCC240419P00110000 | 2023-11-01 2:33PM EDT | 110.00 | 6.70 | 0.60 | 1.70 | 0.00 | - | 22 | 91 | 89.94% |
WCC240419P00115000 | 2024-02-13 4:00PM EDT | 115.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | 6 | 50 | 64.45% |
WCC240419P00120000 | 2024-03-04 4:28PM EDT | 120.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
WCC240419P00125000 | 2024-02-29 1:35PM EDT | 125.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
WCC240419P00130000 | 2024-03-11 11:08AM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
WCC240419P00135000 | 2024-03-12 12:00PM EDT | 135.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
WCC240419P00140000 | 2024-03-15 10:34AM EDT | 140.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
WCC240419P00145000 | 2024-03-15 10:20AM EDT | 145.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
WCC240419P00150000 | 2024-03-15 2:01PM EDT | 150.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
WCC240419P00155000 | 2024-03-18 3:16PM EDT | 155.00 | 2.50 | 0.00 | 0.00 | -0.64 | -20.38% | 21 | 0 | 3.13% |
WCC240419P00160000 | 2024-03-18 2:37PM EDT | 160.00 | 4.21 | 0.00 | 0.00 | -0.71 | -14.43% | 30 | 0 | 1.56% |
WCC240419P00165000 | 2024-03-18 12:39PM EDT | 165.00 | 7.20 | 0.00 | 0.00 | -0.80 | -10.00% | 26 | 0 | 0.00% |
WCC240419P00170000 | 2024-03-13 2:55PM EDT | 170.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
WCC240419P00175000 | 2024-02-14 2:45PM EDT | 175.00 | 31.20 | 13.30 | 16.80 | 0.00 | - | 1 | 53 | 44.28% |
WCC240419P00180000 | 2024-02-12 11:01AM EDT | 180.00 | 6.70 | 17.10 | 18.90 | 0.00 | - | 7 | 0 | 30.09% |
WCC240419P00185000 | 2024-02-12 11:01AM EDT | 185.00 | 8.50 | 22.50 | 23.70 | 0.00 | - | 1 | 0 | 33.06% |
WCC240419P00190000 | 2024-02-12 12:19PM EDT | 190.00 | 10.70 | 24.80 | 28.90 | 0.00 | - | 5 | 0 | 40.33% |
WCC240419P00195000 | 2024-02-12 12:17PM EDT | 195.00 | 13.20 | 29.80 | 33.50 | 0.00 | - | 3 | 0 | 39.21% |
WCC240419P00200000 | 2024-02-12 12:22PM EDT | 200.00 | 16.00 | 35.10 | 38.30 | 0.00 | - | 14 | 0 | 39.11% |
WCC240419P00260000 | 2023-08-01 2:32PM EDT | 260.00 | 78.40 | 95.90 | 99.80 | 0.00 | - | - | 0 | 105.27% |