Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZEV240119C00002500 | 2022-08-11 11:30AM EST | 2.50 | 1.75 | 1.65 | 2.10 | -0.25 | -12.50% | 1 | 456 | 0.00% |
ZEV240119C00005000 | 2022-08-11 10:27AM EST | 5.00 | 1.00 | 0.75 | 1.00 | -0.10 | -9.09% | 3 | 1,347 | 0.00% |
ZEV240119C00007500 | 2022-08-04 9:34AM EST | 7.50 | 0.60 | 0.45 | 0.60 | 0.00 | - | 150 | 3,829 | 300.78% |
ZEV240119C00010000 | 2022-08-11 10:27AM EST | 10.00 | 0.35 | 0.25 | 0.45 | +0.10 | +40.00% | 3 | 746 | 250.00% |
ZEV240119C00012500 | 2022-08-11 11:14AM EST | 12.50 | 0.25 | 0.20 | 0.30 | -0.03 | -10.71% | 44 | 1,641 | 226.56% |
ZEV240119C00015000 | 2022-07-29 11:54AM EST | 15.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 100 | 892 | 200.78% |
ZEV240119C00017500 | 2022-07-20 2:21PM EST | 17.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 100 | 105 | 196.88% |
ZEV240119C00020000 | 2022-08-02 12:24PM EST | 20.00 | 0.22 | 0.05 | 0.15 | 0.00 | - | 1 | 180 | 191.41% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZEV240119P00002500 | 2022-07-29 2:49PM EST | 2.50 | 0.70 | 0.50 | 0.70 | 0.00 | - | 1 | 1,256 | 0.00% |
ZEV240119P00005000 | 2022-08-08 9:25AM EST | 5.00 | 1.80 | 1.95 | 2.25 | 0.00 | - | 4 | 48 | 0.00% |
ZEV240119P00007500 | 2022-07-11 8:37AM EST | 7.50 | 4.40 | 3.80 | 4.40 | 0.00 | - | 2 | 70 | 0.00% |
ZEV240119P00010000 | 2022-08-05 2:53PM EST | 10.00 | 6.28 | 6.30 | 6.60 | 0.00 | - | 1 | 119 | 0.00% |
ZEV240119P00020000 | 2021-12-14 2:53PM EST | 20.00 | 14.18 | 13.50 | 14.40 | 0.00 | - | - | 1 | 0.00% |