Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
F240517C00002820 | 2024-05-06 10:23AM EDT | 2.82 | 9.71 | 9.35 | 9.45 | 0.00 | - | 6 | 0 | 625.00% |
F240517C00004820 | 2024-05-13 1:14PM EDT | 4.82 | 7.49 | 6.05 | 7.45 | 0.00 | - | 1 | 1 | 568.75% |
F240517C00005000 | 2024-05-13 9:30AM EDT | 5.00 | 7.15 | 5.80 | 7.30 | 0.00 | - | 4 | 4 | 596.88% |
F240517C00005820 | 2024-04-04 3:19PM EDT | 5.82 | 7.41 | 6.50 | 6.65 | 0.00 | - | 1 | 2 | 601.56% |
F240517C00006820 | 2024-01-30 3:14PM EDT | 6.82 | 4.85 | 4.80 | 5.95 | 0.00 | - | - | 0 | 704.69% |
F240517C00007000 | 2024-05-08 11:59AM EDT | 7.00 | 5.25 | 3.80 | 5.30 | 0.00 | - | 7 | 4 | 395.31% |
F240517C00007820 | 2024-05-06 1:54PM EDT | 7.82 | 4.65 | 4.35 | 4.45 | 0.00 | - | 5 | 2 | 200.00% |
F240517C00008000 | 2024-01-19 1:55PM EDT | 8.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
F240517C00008500 | 2024-04-26 10:13AM EDT | 8.50 | 4.00 | 3.70 | 3.80 | 0.00 | - | 20 | 0 | 229.69% |
F240517C00008820 | 2024-05-14 3:45PM EDT | 8.82 | 3.60 | 3.40 | 3.45 | 0.00 | - | 1 | 4 | 203.13% |
F240517C00009000 | 2024-05-15 10:52AM EDT | 9.00 | 3.30 | 3.20 | 3.30 | -0.10 | -2.94% | 1 | 3 | 198.44% |
F240517C00009500 | 2024-04-22 10:55AM EDT | 9.50 | 3.15 | 2.71 | 2.77 | 0.00 | - | - | 0 | 159.38% |
F240517C00009820 | 2024-05-15 12:44PM EDT | 9.82 | 2.43 | 2.39 | 2.45 | -0.17 | -6.54% | 5 | 71 | 140.63% |
F240517C00010000 | 2024-05-14 10:40AM EDT | 10.00 | 2.42 | 2.21 | 2.27 | 0.00 | - | 2 | 47 | 131.25% |
F240517C00010500 | 2024-05-14 3:53PM EDT | 10.50 | 1.68 | 1.71 | 1.88 | 0.00 | - | 2 | 2 | 139.06% |
F240517C00010820 | 2024-05-15 11:42AM EDT | 10.82 | 1.45 | 1.40 | 1.45 | -0.15 | -9.37% | 1 | 135 | 90.63% |
F240517C00011000 | 2024-05-14 1:15PM EDT | 11.00 | 1.40 | 1.21 | 1.27 | 0.00 | - | 4 | 25 | 78.13% |
F240517C00011500 | 2024-05-15 11:23AM EDT | 11.50 | 0.73 | 0.72 | 0.77 | -0.16 | -17.98% | 4 | 280 | 53.91% |
F240517C00011820 | 2024-05-15 2:06PM EDT | 11.82 | 0.44 | 0.42 | 0.45 | -0.17 | -27.87% | 85 | 3,406 | 43.75% |
F240517C00012000 | 2024-05-15 2:37PM EDT | 12.00 | 0.28 | 0.25 | 0.28 | -0.19 | -40.43% | 2,991 | 6,929 | 33.99% |
F240517C00012500 | 2024-05-15 2:39PM EDT | 12.50 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 3,999 | 28,217 | 30.86% |
F240517C00012820 | 2024-05-15 2:09PM EDT | 12.82 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,818 | 54,312 | 40.63% |
F240517C00013000 | 2024-05-15 1:52PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,117 | 20,902 | 42.19% |
F240517C00013500 | 2024-05-15 2:08PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 7,003 | 53.13% |
F240517C00013820 | 2024-05-15 10:22AM EDT | 13.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 28,898 | 65.63% |
F240517C00014000 | 2024-05-15 11:49AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9,776 | 68.75% |
F240517C00014500 | 2024-05-14 11:02AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 2,330 | 87.50% |
F240517C00014820 | 2024-05-15 9:42AM EDT | 14.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 47,065 | 93.75% |
F240517C00015000 | 2024-05-01 9:37AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,525 | 100.00% |
F240517C00015500 | 2024-05-10 12:11PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 239 | 112.50% |
F240517C00015820 | 2024-05-13 11:24AM EDT | 15.82 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 1,947 | 118.75% |
F240517C00016000 | 2024-05-06 12:53PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 125.00% |
F240517C00016500 | 2024-04-24 3:53PM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 137.50% |
F240517C00016820 | 2024-04-30 11:02AM EDT | 16.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 917 | 143.75% |
F240517C00017000 | 2024-04-23 10:12AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 22 | 150.00% |
F240517C00017500 | 2024-04-24 3:53PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 51 | 162.50% |
F240517C00017820 | 2024-04-18 2:41PM EDT | 17.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 545 | 168.75% |
F240517C00018000 | 2024-02-12 12:37PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 119 | 50.00% |
F240517C00018820 | 2024-04-10 10:32AM EDT | 18.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 890 | 187.50% |
F240517C00019000 | 2024-02-14 3:53PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 521 | 50.00% |
F240517C00019820 | 2024-05-13 9:30AM EDT | 19.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 339 | 212.50% |
F240517C00020000 | 2024-02-14 1:22PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
F240517P00002820 | 2024-04-23 12:43PM EDT | 2.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 625.00% |
F240517P00005820 | 2024-04-19 3:27PM EDT | 5.82 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 325.00% |
F240517P00006000 | 2024-02-06 3:46PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
F240517P00006820 | 2024-04-17 3:12PM EDT | 6.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,047 | 262.50% |
F240517P00007000 | 2024-02-13 10:41AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 50.00% |
F240517P00007500 | 2024-04-23 11:57AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 225.00% |
F240517P00007820 | 2024-04-24 3:15PM EDT | 7.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 410 | 4,695 | 200.00% |
F240517P00008000 | 2024-04-24 9:58AM EDT | 8.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 34 | 10 | 193.75% |
F240517P00008500 | 2024-05-06 3:24PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 168.75% |
F240517P00008820 | 2024-05-07 2:24PM EDT | 8.82 | 0.02 | 0.00 | 0.01 | 0.00 | - | 66 | 1,455 | 156.25% |
F240517P00009000 | 2024-04-26 9:32AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,166 | 143.75% |
F240517P00009500 | 2024-05-02 9:34AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,660 | 125.00% |
F240517P00009820 | 2024-05-13 9:30AM EDT | 9.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,107 | 106.25% |
F240517P00010000 | 2024-05-10 9:58AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 798 | 100.00% |
F240517P00010500 | 2024-05-14 9:44AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,940 | 78.13% |
F240517P00010820 | 2024-05-14 9:46AM EDT | 10.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22,577 | 65.63% |
F240517P00011000 | 2024-05-14 11:05AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 5,358 | 56.25% |
F240517P00011500 | 2024-05-15 11:32AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 15,214 | 40.63% |
F240517P00011820 | 2024-05-15 2:26PM EDT | 11.82 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 207 | 23,132 | 31.25% |
F240517P00012000 | 2024-05-15 2:40PM EDT | 12.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,916 | 19,211 | 23.44% |
F240517P00012500 | 2024-05-15 2:26PM EDT | 12.50 | 0.29 | 0.28 | 0.30 | +0.11 | +61.11% | 3,322 | 11,065 | 21.88% |
F240517P00012820 | 2024-05-15 2:34PM EDT | 12.82 | 0.57 | 0.57 | 0.62 | +0.15 | +35.71% | 359 | 23,793 | 37.50% |
F240517P00013000 | 2024-05-15 1:43PM EDT | 13.00 | 0.79 | 0.75 | 0.79 | +0.20 | +33.90% | 167 | 1,587 | 37.50% |
F240517P00013500 | 2024-05-15 1:56PM EDT | 13.50 | 1.25 | 1.24 | 1.30 | +0.12 | +10.62% | 11 | 89 | 65.63% |
F240517P00013820 | 2024-05-15 9:51AM EDT | 13.82 | 1.45 | 1.57 | 1.61 | +0.13 | +9.85% | 1 | 535 | 65.63% |
F240517P00014000 | 2024-05-15 10:29AM EDT | 14.00 | 1.80 | 1.74 | 1.80 | +0.30 | +20.00% | 4 | 217 | 84.38% |
F240517P00014500 | 2024-05-14 12:26PM EDT | 14.50 | 2.05 | 2.25 | 2.30 | 0.00 | - | 102 | 100 | 101.56% |
F240517P00014820 | 2024-05-08 3:51PM EDT | 14.82 | 2.61 | 2.57 | 2.61 | -0.27 | -9.38% | 5 | 0 | 93.75% |
F240517P00015000 | 2024-05-13 3:55PM EDT | 15.00 | 2.65 | 2.74 | 2.79 | 0.00 | - | 2 | 5 | 100.00% |
F240517P00015500 | 2024-05-14 3:51PM EDT | 15.50 | 3.05 | 2.69 | 3.30 | 0.00 | - | 8 | 4 | 132.81% |
F240517P00015820 | 2024-05-09 3:01PM EDT | 15.82 | 3.85 | 3.55 | 3.65 | 0.00 | - | 263 | 5 | 173.44% |
F240517P00016000 | 2024-02-09 1:46PM EDT | 16.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
F240517P00016820 | 2024-04-10 1:22PM EDT | 16.82 | 3.85 | 4.80 | 5.55 | 0.00 | - | 6 | 3 | 410.16% |
F240517P00017820 | 2024-05-08 3:51PM EDT | 17.82 | 4.40 | 5.50 | 5.65 | 0.00 | - | 27 | 0 | 232.81% |
F240517P00018000 | 2024-02-09 1:52PM EDT | 18.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
F240517P00018820 | 2024-04-22 12:18PM EDT | 18.82 | 6.15 | 6.55 | 6.65 | 0.00 | - | 3 | 9 | 259.38% |
F240517P00019000 | 2024-02-13 2:58PM EDT | 19.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
F240517P00019820 | 2024-04-22 10:02AM EDT | 19.82 | 7.45 | 7.50 | 7.65 | 0.00 | - | 203 | 0 | 282.81% |