Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BROS240419C00015000 | 2024-03-21 10:25AM EDT | 15.00 | 20.04 | 18.10 | 18.40 | 0.00 | - | 1 | 8 | 190.63% |
BROS240419C00017500 | 2024-01-10 11:23AM EDT | 17.50 | 11.70 | 8.90 | 10.00 | 0.00 | - | 3 | 4 | 0.00% |
BROS240419C00019000 | 2024-02-15 1:58PM EDT | 19.00 | 8.80 | 14.70 | 16.80 | 0.00 | - | 10 | 10 | 257.91% |
BROS240419C00020000 | 2024-03-21 12:47PM EDT | 20.00 | 15.50 | 13.10 | 13.40 | 0.00 | - | 2 | 12 | 128.91% |
BROS240419C00021000 | 2024-02-05 10:59AM EDT | 21.00 | 5.90 | 9.10 | 11.20 | 0.00 | - | - | 2 | 0.00% |
BROS240419C00022500 | 2024-03-15 3:31PM EDT | 22.50 | 11.51 | 10.60 | 10.90 | 0.00 | - | 1 | 229 | 103.32% |
BROS240419C00024000 | 2024-03-12 12:35PM EDT | 24.00 | 9.40 | 9.10 | 9.40 | 0.00 | - | 11 | 10 | 89.06% |
BROS240419C00025000 | 2024-03-28 10:35AM EDT | 25.00 | 7.90 | 8.10 | 8.40 | +0.50 | +6.76% | 2 | 359 | 79.88% |
BROS240419C00026000 | 2024-03-22 2:42PM EDT | 26.00 | 7.11 | 7.00 | 7.40 | 0.00 | - | 1 | 39 | 66.41% |
BROS240419C00027500 | 2024-03-25 2:27PM EDT | 27.50 | 6.50 | 5.70 | 5.90 | 0.00 | - | 1 | 169 | 61.33% |
BROS240419C00029000 | 2024-03-22 1:09PM EDT | 29.00 | 4.30 | 4.20 | 4.50 | 0.00 | - | 1 | 278 | 50.78% |
BROS240419C00030000 | 2024-03-28 1:24PM EDT | 30.00 | 3.50 | 3.30 | 3.50 | +0.07 | +2.04% | 15 | 2,426 | 48.44% |
BROS240419C00032500 | 2024-03-28 12:50PM EDT | 32.50 | 1.57 | 1.50 | 1.60 | +0.07 | +4.67% | 66 | 1,449 | 40.09% |
BROS240419C00035000 | 2024-03-28 1:22PM EDT | 35.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 106 | 2,961 | 36.52% |
BROS240419C00037500 | 2024-03-28 12:55PM EDT | 37.50 | 0.13 | 0.10 | 0.15 | +0.06 | +85.71% | 44 | 768 | 38.48% |
BROS240419C00040000 | 2024-03-28 12:55PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 38 | 1,322 | 41.60% |
BROS240419C00042500 | 2024-03-22 12:56PM EDT | 42.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 23 | 103 | 51.95% |
BROS240419C00045000 | 2024-03-21 1:51PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 25 | 433 | 55.47% |
BROS240419C00050000 | 2024-03-05 4:15PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 25 | 238 | 71.09% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BROS240419P00012500 | 2024-01-17 2:50PM EDT | 12.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 40 | 45 | 236.72% |
BROS240419P00015000 | 2023-12-01 11:08AM EDT | 15.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 37 | 196.48% |
BROS240419P00017500 | 2024-03-08 12:40PM EDT | 17.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 69 | 110.94% |
BROS240419P00019000 | 2024-02-23 1:26PM EDT | 19.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,014 | 97.66% |
BROS240419P00020000 | 2024-03-12 11:59AM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 134 | 89.06% |
BROS240419P00021000 | 2024-03-04 4:25PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 223 | 81.25% |
BROS240419P00022500 | 2024-03-25 1:47PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 1,475 | 70.31% |
BROS240419P00024000 | 2024-03-12 12:10PM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 66 | 59.77% |
BROS240419P00025000 | 2024-03-22 3:03PM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 519 | 53.13% |
BROS240419P00026000 | 2024-03-22 3:46PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 185 | 51.95% |
BROS240419P00027500 | 2024-03-27 10:58AM EDT | 27.50 | 0.07 | 0.05 | 0.10 | 0.00 | - | 5 | 315 | 47.85% |
BROS240419P00029000 | 2024-03-28 12:32PM EDT | 29.00 | 0.09 | 0.05 | 0.15 | -0.11 | -55.00% | 1 | 426 | 40.63% |
BROS240419P00030000 | 2024-03-28 12:13PM EDT | 30.00 | 0.16 | 0.15 | 0.20 | 0.00 | - | 5 | 908 | 35.55% |
BROS240419P00032500 | 2024-03-28 1:37PM EDT | 32.50 | 0.80 | 0.75 | 0.80 | 0.00 | - | 10 | 754 | 31.89% |
BROS240419P00035000 | 2024-03-28 9:30AM EDT | 35.00 | 2.04 | 2.15 | 2.30 | -0.28 | -12.07% | 3 | 282 | 30.37% |
BROS240419P00037500 | 2024-03-27 2:40PM EDT | 37.50 | 4.74 | 4.20 | 4.50 | +0.24 | +5.33% | 1 | 425 | 28.13% |
BROS240419P00040000 | 2024-03-22 10:53AM EDT | 40.00 | 6.80 | 6.60 | 7.00 | 0.00 | - | 1 | 10 | 39.06% |
BROS240419P00042500 | 2023-12-21 3:00PM EDT | 42.50 | 12.75 | 13.70 | 16.50 | 0.00 | - | 8 | 0 | 260.74% |
BROS240419P00045000 | 2023-11-01 12:40PM EDT | 45.00 | 21.30 | 16.10 | 18.00 | 0.00 | - | 6 | 3 | 261.08% |
BROS240419P00050000 | 2024-03-25 1:15PM EDT | 50.00 | 17.20 | 16.30 | 18.40 | 0.00 | - | 1 | 0 | 114.36% |