Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WWD240419C00075000 | 2023-10-19 10:52AM EDT | 75.00 | 52.70 | 55.10 | 60.00 | 0.00 | - | 1 | 1 | 0.00% |
WWD240419C00105000 | 2023-12-26 4:18PM EDT | 105.00 | 33.06 | 33.00 | 37.90 | 0.00 | - | - | 3 | 0.00% |
WWD240419C00110000 | 2023-12-08 1:16PM EDT | 110.00 | 25.87 | 23.10 | 28.00 | 0.00 | - | 1 | 1 | 0.00% |
WWD240419C00115000 | 2024-01-31 11:01AM EDT | 115.00 | 26.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
WWD240419C00120000 | 2024-03-08 11:59AM EDT | 120.00 | 31.67 | 33.70 | 38.00 | 0.00 | - | 1 | 3 | 74.12% |
WWD240419C00125000 | 2024-03-27 10:35AM EDT | 125.00 | 28.60 | 28.50 | 33.00 | 0.00 | - | 1 | 5 | 62.99% |
WWD240419C00130000 | 2024-03-11 12:28PM EDT | 130.00 | 18.50 | 23.50 | 28.00 | 0.00 | - | 1 | 26 | 53.96% |
WWD240419C00135000 | 2024-03-15 1:46PM EDT | 135.00 | 13.60 | 19.10 | 23.00 | 0.00 | - | 1 | 24 | 69.90% |
WWD240419C00140000 | 2024-03-28 10:58AM EDT | 140.00 | 16.43 | 14.50 | 18.30 | +5.52 | +50.60% | 2 | 38 | 60.94% |
WWD240419C00145000 | 2024-03-28 11:40AM EDT | 145.00 | 11.86 | 9.70 | 13.00 | +3.86 | +48.25% | 1 | 207 | 46.61% |
WWD240419C00150000 | 2024-03-27 3:47PM EDT | 150.00 | 6.10 | 6.10 | 7.00 | 0.00 | - | 7 | 251 | 27.00% |
WWD240419C00155000 | 2024-03-28 1:40PM EDT | 155.00 | 3.10 | 2.60 | 4.90 | +1.40 | +82.35% | 2 | 17 | 32.03% |
WWD240419C00160000 | 2024-03-28 11:02AM EDT | 160.00 | 1.40 | 0.10 | 1.85 | +0.30 | +27.27% | 1 | 80 | 24.68% |
WWD240419C00165000 | 2024-03-21 10:01AM EDT | 165.00 | 2.70 | 0.05 | 1.10 | 0.00 | - | 1 | 4 | 27.78% |
WWD240419C00170000 | 2024-02-06 1:31PM EDT | 170.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 65.97% |
WWD240419C00180000 | 2023-12-05 11:32AM EDT | 180.00 | 0.75 | 0.00 | 3.80 | 0.00 | - | 1 | 2 | 58.03% |
WWD240419C00190000 | 2024-01-29 1:09PM EDT | 190.00 | 0.25 | 0.00 | 4.00 | 0.00 | - | - | 1 | 72.07% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WWD240419P00110000 | 2024-01-16 12:44PM EDT | 110.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 118.60% |
WWD240419P00115000 | 2023-11-15 2:03PM EDT | 115.00 | 2.45 | 1.25 | 3.70 | 0.00 | - | - | 10 | 107.96% |
WWD240419P00120000 | 2024-03-13 11:31AM EDT | 120.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 1 | 15 | 66.50% |
WWD240419P00125000 | 2024-02-15 3:07PM EDT | 125.00 | 0.98 | 0.00 | 0.75 | 0.00 | - | 10 | 21 | 51.81% |
WWD240419P00130000 | 2024-02-27 2:49PM EDT | 130.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 73.54% |
WWD240419P00135000 | 2024-03-07 12:00PM EDT | 135.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 42.94% |
WWD240419P00140000 | 2024-03-27 9:31AM EDT | 140.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 3 | 6 | 37.45% |
WWD240419P00145000 | 2024-03-27 10:23AM EDT | 145.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 5 | 16 | 25.42% |
WWD240419P00150000 | 2024-03-27 11:20AM EDT | 150.00 | 1.39 | 0.75 | 1.40 | 0.00 | - | 13 | 19 | 21.44% |
WWD240419P00155000 | 2024-03-21 9:33AM EDT | 155.00 | 5.60 | 2.15 | 2.90 | 0.00 | - | 1 | 1 | 18.24% |