Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BIO240419C00320000 | 2024-03-01 2:21PM EDT | 320.00 | 24.02 | 17.50 | 26.00 | 0.00 | - | 20 | 20 | 48.02% |
BIO240419C00330000 | 2024-03-18 10:25AM EDT | 330.00 | 15.10 | 14.30 | 15.20 | -0.20 | -1.31% | 4 | 13 | 34.25% |
BIO240419C00340000 | 2024-03-15 3:46PM EDT | 340.00 | 10.60 | 9.00 | 10.10 | 0.00 | - | 8 | 15 | 33.01% |
BIO240419C00350000 | 2024-03-18 10:24AM EDT | 350.00 | 3.90 | 5.30 | 6.40 | -3.20 | -45.07% | 1 | 28 | 32.33% |
BIO240419C00360000 | 2024-02-29 11:07AM EDT | 360.00 | 5.13 | 2.50 | 5.50 | 0.00 | - | 1 | 64 | 37.25% |
BIO240419C00380000 | 2024-03-18 12:07PM EDT | 380.00 | 0.95 | 0.75 | 3.90 | -2.55 | -72.86% | 1 | 9 | 44.26% |
BIO240419C00420000 | 2024-03-01 12:33PM EDT | 420.00 | 0.90 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 52.08% |
BIO240419C00450000 | 2024-02-28 4:53PM EDT | 450.00 | 1.15 | 0.00 | 1.70 | 0.00 | - | 1 | 0 | 55.47% |
BIO240419C00480000 | 2024-03-18 10:09AM EDT | 480.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 17 | 33 | 52.54% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BIO240419P00185000 | 2024-03-04 11:05AM EDT | 185.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 124.98% |
BIO240419P00190000 | 2024-03-18 10:10AM EDT | 190.00 | 0.05 | 0.05 | 0.30 | -0.18 | -78.26% | 30 | 14 | 80.08% |
BIO240419P00290000 | 2024-02-29 3:00PM EDT | 290.00 | 2.80 | 0.05 | 9.90 | 0.00 | - | - | 6 | 52.95% |
BIO240419P00300000 | 2024-03-12 2:55PM EDT | 300.00 | 1.28 | 0.15 | 5.00 | 0.00 | - | - | 1 | 44.55% |
BIO240419P00310000 | 2024-02-23 4:14PM EDT | 310.00 | 5.05 | 0.45 | 8.70 | 0.00 | - | 1 | 7 | 47.55% |
BIO240419P00320000 | 2024-02-23 4:14PM EDT | 320.00 | 7.30 | 4.50 | 7.30 | 0.00 | - | 1 | 2 | 33.50% |
BIO240419P00330000 | 2024-03-18 10:43AM EDT | 330.00 | 9.25 | 8.70 | 9.60 | +1.15 | +14.20% | 1 | 67 | 28.68% |
BIO240419P00340000 | 2024-03-06 1:17PM EDT | 340.00 | 15.90 | 13.60 | 14.60 | 0.00 | - | 2 | 3 | 27.68% |
BIO240419P00350000 | 2024-03-08 1:58PM EDT | 350.00 | 17.30 | 16.00 | 23.90 | 0.00 | - | 13 | 18 | 34.94% |