Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
YELP240419C00032000 | 2024-02-26 4:02PM EDT | 32.00 | 5.18 | 5.40 | 8.70 | 0.00 | - | 12 | 10 | 101.81% |
YELP240419C00033000 | 2024-02-26 11:09AM EDT | 33.00 | 3.60 | 4.60 | 6.50 | 0.00 | - | 2 | 2 | 0.00% |
YELP240419C00034000 | 2024-02-29 10:51AM EDT | 34.00 | 4.74 | 5.40 | 6.80 | 0.00 | - | 2 | 51 | 58.79% |
YELP240419C00035000 | 2024-03-21 1:09PM EDT | 35.00 | 4.12 | 4.30 | 5.20 | 0.00 | - | 6 | 39 | 55.18% |
YELP240419C00036000 | 2024-03-18 10:20AM EDT | 36.00 | 2.57 | 3.50 | 3.80 | 0.00 | - | 10 | 8 | 28.71% |
YELP240419C00037000 | 2024-03-27 1:09PM EDT | 37.00 | 2.10 | 2.55 | 2.75 | 0.00 | - | 1 | 167 | 19.14% |
YELP240419C00038000 | 2024-03-26 3:34PM EDT | 38.00 | 1.65 | 1.85 | 2.60 | +0.55 | +50.00% | 1 | 171 | 41.55% |
YELP240419C00039000 | 2024-03-28 9:42AM EDT | 39.00 | 0.98 | 1.20 | 1.35 | +0.21 | +27.27% | 1 | 110 | 24.51% |
YELP240419C00040000 | 2024-03-28 10:18AM EDT | 40.00 | 1.25 | 0.60 | 0.75 | +0.84 | +204.88% | 1 | 169 | 22.46% |
YELP240419C00041000 | 2024-03-26 12:17PM EDT | 41.00 | 0.22 | 0.30 | 0.40 | 0.00 | - | 2 | 224 | 22.51% |
YELP240419C00042000 | 2024-03-27 10:04AM EDT | 42.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 35 | 99 | 24.76% |
YELP240419C00043000 | 2024-03-27 2:36PM EDT | 43.00 | 0.04 | 0.05 | 0.15 | 0.00 | - | 1 | 59 | 26.37% |
YELP240419C00044000 | 2024-03-06 10:30AM EDT | 44.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 1 | 1 | 28.52% |
YELP240419C00045000 | 2024-03-21 1:09PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 25 | 28.71% |
YELP240419C00046000 | 2024-02-20 1:32PM EDT | 46.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 3 | 37.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
YELP240419P00031000 | 2024-03-11 1:03PM EDT | 31.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 55.47% |
YELP240419P00032000 | 2024-03-20 10:38AM EDT | 32.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 25 | 35 | 46.09% |
YELP240419P00033000 | 2024-03-06 10:30AM EDT | 33.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 40.43% |
YELP240419P00034000 | 2024-03-15 3:27PM EDT | 34.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 40.23% |
YELP240419P00035000 | 2024-03-26 3:45PM EDT | 35.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 20 | 191 | 34.08% |
YELP240419P00036000 | 2024-03-28 10:51AM EDT | 36.00 | 0.10 | 0.10 | 0.15 | -0.07 | -29.17% | 2 | 33 | 31.15% |
YELP240419P00037000 | 2024-03-21 2:39PM EDT | 37.00 | 0.35 | 0.15 | 0.20 | 0.00 | - | 1 | 28 | 26.91% |
YELP240419P00038000 | 2024-03-27 10:14AM EDT | 38.00 | 0.70 | 0.30 | 0.35 | 0.00 | - | 1 | 188 | 24.90% |
YELP240419P00039000 | 2024-03-15 3:25PM EDT | 39.00 | 2.05 | 0.60 | 0.75 | 0.00 | - | 1 | 61 | 26.91% |
YELP240419P00040000 | 2024-03-28 10:28AM EDT | 40.00 | 1.12 | 1.00 | 1.25 | -0.71 | -38.80% | 80 | 90 | 27.30% |
YELP240419P00041000 | 2024-02-28 10:46AM EDT | 41.00 | 4.10 | 1.75 | 2.05 | 0.00 | - | 1 | 2 | 31.93% |
YELP240419P00042000 | 2024-03-15 11:48AM EDT | 42.00 | 4.50 | 1.80 | 2.70 | 0.00 | - | 1 | 9 | 29.59% |
YELP240419P00045000 | 2024-02-16 10:44AM EDT | 45.00 | 5.50 | 5.40 | 9.70 | 0.00 | - | 3 | 0 | 104.05% |