Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WMS240419C00130000 | 2024-03-11 2:38PM EDT | 130.00 | 31.80 | 31.00 | 35.80 | 0.00 | - | 1 | 1 | 53.32% |
WMS240419C00150000 | 2024-02-22 2:57PM EDT | 150.00 | 17.50 | 14.10 | 15.10 | 0.00 | - | 1 | 1 | 38.49% |
WMS240419C00155000 | 2024-03-18 9:44AM EDT | 155.00 | 12.90 | 10.30 | 11.10 | +2.70 | +26.47% | 1 | 6 | 35.34% |
WMS240419C00160000 | 2024-03-18 3:44PM EDT | 160.00 | 7.50 | 7.00 | 7.60 | +0.29 | +4.02% | 5 | 14 | 32.65% |
WMS240419C00165000 | 2024-03-18 12:33PM EDT | 165.00 | 4.87 | 4.50 | 5.00 | -0.29 | -5.62% | 17 | 2,907 | 31.69% |
WMS240419C00170000 | 2024-03-18 12:56PM EDT | 170.00 | 2.72 | 2.65 | 3.10 | -0.68 | -20.00% | 18 | 28 | 31.08% |
WMS240419C00175000 | 2024-03-18 2:40PM EDT | 175.00 | 1.86 | 1.40 | 1.85 | -0.34 | -15.45% | 13 | 440 | 30.96% |
WMS240419C00180000 | 2024-03-18 11:02AM EDT | 180.00 | 1.10 | 0.70 | 1.05 | -0.20 | -15.38% | 34 | 134 | 30.91% |
WMS240419C00185000 | 2024-03-18 1:18PM EDT | 185.00 | 0.45 | 0.35 | 0.70 | -0.30 | -40.00% | 11 | 9 | 32.57% |
WMS240419C00190000 | 2024-03-18 1:31PM EDT | 190.00 | 0.35 | 0.20 | 0.45 | -0.70 | -66.67% | 3 | 0 | 33.77% |
WMS240419C00195000 | 2024-03-08 11:02AM EDT | 195.00 | 0.70 | 0.05 | 0.65 | 0.00 | - | 20 | 0 | 41.19% |
WMS240419C00230000 | 2024-03-07 4:20PM EDT | 230.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 61.28% |
WMS240419C00240000 | 2024-03-15 3:05PM EDT | 240.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 67.29% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WMS240419P00135000 | 2024-03-11 10:35AM EDT | 135.00 | 0.60 | 0.00 | 2.75 | 0.00 | - | 1 | 3 | 53.37% |
WMS240419P00140000 | 2024-03-18 10:34AM EDT | 140.00 | 0.50 | 0.40 | 0.75 | -0.40 | -44.44% | 3 | 1 | 38.33% |
WMS240419P00145000 | 2024-03-12 3:12PM EDT | 145.00 | 1.10 | 0.80 | 1.05 | 0.00 | - | 2 | 20 | 34.69% |
WMS240419P00150000 | 2024-03-18 9:59AM EDT | 150.00 | 1.27 | 1.20 | 1.75 | -0.23 | -15.33% | 1 | 30 | 32.97% |
WMS240419P00155000 | 2024-03-18 12:22PM EDT | 155.00 | 2.40 | 2.30 | 2.70 | -0.20 | -7.69% | 2 | 99 | 30.46% |
WMS240419P00160000 | 2024-03-18 3:46PM EDT | 160.00 | 3.95 | 3.90 | 4.30 | -0.05 | -1.25% | 2 | 2 | 28.87% |
WMS240419P00165000 | 2024-03-18 2:18PM EDT | 165.00 | 5.98 | 6.20 | 6.80 | -0.82 | -12.06% | 2 | 125 | 28.50% |
WMS240419P00170000 | 2024-03-04 3:10PM EDT | 170.00 | 8.00 | 9.30 | 9.80 | 0.00 | - | 1 | 1 | 26.94% |