Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BILL240405C00060000 | 2024-03-27 2:40PM EDT | 60.00 | 7.14 | 7.40 | 10.70 | 0.00 | - | 2 | 2 | 72.07% |
BILL240405C00061000 | 2024-03-13 9:38AM EDT | 61.00 | 8.40 | 7.30 | 8.50 | 0.00 | - | 1 | 1 | 55.86% |
BILL240405C00062000 | 2024-03-07 1:20PM EDT | 62.00 | 5.75 | 6.30 | 8.20 | 0.00 | - | 50 | 1 | 68.26% |
BILL240405C00063000 | 2024-03-20 12:31PM EDT | 63.00 | 4.91 | 5.60 | 6.20 | 0.00 | - | 10 | 13 | 58.89% |
BILL240405C00064000 | 2024-03-01 10:51AM EDT | 64.00 | 3.70 | 4.80 | 5.50 | 0.00 | - | 6 | 5 | 62.55% |
BILL240405C00065000 | 2024-03-28 10:47AM EDT | 65.00 | 4.80 | 3.10 | 4.40 | +1.72 | +55.84% | 2 | 7 | 51.12% |
BILL240405C00066000 | 2024-03-28 11:06AM EDT | 66.00 | 3.28 | 3.30 | 3.50 | +0.85 | +34.98% | 1 | 180 | 45.95% |
BILL240405C00067000 | 2024-03-28 3:09PM EDT | 67.00 | 2.85 | 2.65 | 2.85 | +0.74 | +35.07% | 5 | 29 | 46.53% |
BILL240405C00068000 | 2024-03-28 3:59PM EDT | 68.00 | 2.20 | 2.05 | 2.25 | +0.70 | +46.67% | 488 | 76 | 46.29% |
BILL240405C00069000 | 2024-03-28 3:30PM EDT | 69.00 | 1.75 | 1.60 | 1.70 | +0.65 | +59.09% | 26 | 241 | 45.17% |
BILL240405C00070000 | 2024-03-28 3:43PM EDT | 70.00 | 1.22 | 1.20 | 1.30 | +0.22 | +22.00% | 394 | 741 | 45.65% |
BILL240405C00071000 | 2024-03-28 2:43PM EDT | 71.00 | 0.84 | 0.85 | 0.95 | +0.19 | +29.23% | 366 | 477 | 45.41% |
BILL240405C00072000 | 2024-03-28 3:40PM EDT | 72.00 | 0.70 | 0.60 | 0.70 | +0.15 | +27.27% | 180 | 205 | 45.95% |
BILL240405C00073000 | 2024-03-28 10:49AM EDT | 73.00 | 0.48 | 0.45 | 0.55 | +0.08 | +20.00% | 4 | 205 | 47.90% |
BILL240405C00074000 | 2024-03-28 2:05PM EDT | 74.00 | 0.50 | 0.30 | 0.40 | +0.20 | +66.67% | 10 | 7 | 48.44% |
BILL240405C00075000 | 2024-03-28 3:46PM EDT | 75.00 | 0.25 | 0.25 | 0.30 | -0.05 | -16.67% | 83 | 83 | 49.51% |
BILL240405C00076000 | 2024-03-28 3:12PM EDT | 76.00 | 0.25 | 0.20 | 0.25 | -0.30 | -54.55% | 212 | 200 | 50.68% |
BILL240405C00077000 | 2024-03-28 10:37AM EDT | 77.00 | 0.30 | 0.15 | 0.20 | -0.15 | -33.33% | 100 | 4 | 52.15% |
BILL240405C00078000 | 2024-03-25 1:14PM EDT | 78.00 | 0.36 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 54.69% |
BILL240405C00079000 | 2024-03-26 9:58AM EDT | 79.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 14 | 331 | 54.30% |
BILL240405C00080000 | 2024-03-25 11:20AM EDT | 80.00 | 0.13 | 0.05 | 0.15 | -0.17 | -56.67% | 2 | 206 | 58.20% |
BILL240405C00081000 | 2024-03-26 11:37AM EDT | 81.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 3 | 5 | 64.65% |
BILL240405C00082000 | 2024-03-26 9:57AM EDT | 82.00 | 0.21 | 0.00 | 0.65 | 0.00 | - | 11 | 13 | 83.89% |
BILL240405C00083000 | 2024-03-25 11:09AM EDT | 83.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 9 | 9 | 88.09% |
BILL240405C00084000 | 2024-03-25 10:30AM EDT | 84.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 4 | 4 | 90.63% |
BILL240405C00085000 | 2024-03-28 11:52AM EDT | 85.00 | 0.05 | 0.05 | 0.55 | -0.05 | -50.00% | 5 | 4 | 94.53% |
BILL240405C00090000 | 2024-03-25 9:34AM EDT | 90.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 109.18% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BILL240405P00052000 | 2024-03-05 11:36AM EDT | 52.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 129.79% |
BILL240405P00053000 | 2024-03-13 10:03AM EDT | 53.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 64 | 89.45% |
BILL240405P00054000 | 2024-03-14 1:06PM EDT | 54.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 100.39% |
BILL240405P00055000 | 2024-03-25 11:24AM EDT | 55.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 10 | 94.14% |
BILL240405P00056000 | 2024-03-06 4:24PM EDT | 56.00 | 0.95 | 0.00 | 0.40 | 0.00 | - | 4 | 4 | 87.89% |
BILL240405P00057000 | 2024-03-28 9:54AM EDT | 57.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 129 | 57.03% |
BILL240405P00058000 | 2024-03-22 10:08AM EDT | 58.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 77.73% |
BILL240405P00059000 | 2024-03-26 3:49PM EDT | 59.00 | 0.07 | 0.00 | 0.80 | 0.00 | - | 10 | 19 | 82.81% |
BILL240405P00060000 | 2024-03-27 2:18PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 17 | 54.69% |
BILL240405P00061000 | 2024-03-28 9:42AM EDT | 61.00 | 0.10 | 0.00 | 0.30 | -0.04 | -28.57% | 1 | 23 | 53.61% |
BILL240405P00062000 | 2024-03-26 3:33PM EDT | 62.00 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 2 | 20 | 47.85% |
BILL240405P00063000 | 2024-03-28 3:46PM EDT | 63.00 | 0.14 | 0.10 | 0.15 | -0.33 | -70.21% | 7 | 33 | 41.99% |
BILL240405P00064000 | 2024-03-28 3:59PM EDT | 64.00 | 0.22 | 0.15 | 0.25 | -0.44 | -66.67% | 13 | 48 | 41.60% |
BILL240405P00065000 | 2024-03-28 3:59PM EDT | 65.00 | 0.35 | 0.30 | 0.40 | -0.65 | -65.00% | 169 | 55 | 41.21% |
BILL240405P00066000 | 2024-03-28 3:53PM EDT | 66.00 | 0.60 | 0.50 | 0.65 | -0.90 | -60.00% | 55 | 428 | 41.99% |
BILL240405P00067000 | 2024-03-28 3:20PM EDT | 67.00 | 0.80 | 0.80 | 0.95 | -1.45 | -64.44% | 66 | 74 | 41.70% |
BILL240405P00068000 | 2024-03-28 3:20PM EDT | 68.00 | 1.20 | 1.20 | 1.40 | -1.39 | -53.67% | 25 | 311 | 43.02% |
BILL240405P00069000 | 2024-03-28 3:20PM EDT | 69.00 | 1.65 | 1.75 | 1.90 | -1.55 | -48.44% | 31 | 14 | 43.21% |
BILL240405P00070000 | 2024-03-28 3:20PM EDT | 70.00 | 2.25 | 2.35 | 2.50 | -2.04 | -47.55% | 39 | 11 | 43.65% |
BILL240405P00071000 | 2024-03-28 12:55PM EDT | 71.00 | 2.72 | 3.00 | 3.20 | -3.28 | -54.67% | 10 | 17 | 44.58% |
BILL240405P00072000 | 2024-03-28 10:15AM EDT | 72.00 | 3.26 | 3.70 | 4.00 | -3.84 | -54.08% | 3 | 6 | 46.53% |
BILL240405P00073000 | 2024-03-25 10:35AM EDT | 73.00 | 6.39 | 4.50 | 4.80 | 0.00 | - | 5 | 5 | 46.88% |
BILL240405P00074000 | 2024-03-28 11:35AM EDT | 74.00 | 5.40 | 5.30 | 5.80 | -2.00 | -27.03% | 1 | 1 | 53.08% |
BILL240405P00075000 | 2024-03-25 10:09AM EDT | 75.00 | 8.00 | 6.20 | 8.10 | 0.00 | - | 1 | 1 | 71.48% |