Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EPD230203C00018500 | 2023-01-27 2:29PM EST | 18.50 | 7.97 | 6.95 | 7.50 | 0.00 | - | 5 | 0 | 241.80% |
EPD230203C00022000 | 2023-01-27 2:29PM EST | 22.00 | 4.47 | 2.11 | 4.35 | 0.00 | - | 7 | 0 | 223.44% |
EPD230203C00023000 | 2023-01-27 2:53PM EST | 23.00 | 3.45 | 0.17 | 4.50 | 0.00 | - | 136 | 0 | 309.96% |
EPD230203C00023500 | 2023-01-03 11:48AM EST | 23.50 | 1.01 | 0.20 | 4.50 | 0.00 | - | 122 | 0 | 108.59% |
EPD230203C00024000 | 2023-01-31 11:35AM EST | 24.00 | 1.49 | 1.48 | 2.02 | -1.06 | -41.57% | 200 | 0 | 80.08% |
EPD230203C00024500 | 2023-01-30 2:00PM EST | 24.50 | 1.15 | 1.01 | 1.08 | 0.00 | - | 3 | 3 | 43.16% |
EPD230203C00025000 | 2023-01-31 11:53AM EST | 25.00 | 0.64 | 0.60 | 0.64 | -0.04 | -5.88% | 5 | 34 | 34.96% |
EPD230203C00025500 | 2023-01-31 12:48PM EST | 25.50 | 0.27 | 0.27 | 0.30 | -0.07 | -20.59% | 255 | 134 | 30.27% |
EPD230203C00026000 | 2023-01-31 12:43PM EST | 26.00 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 588 | 605 | 27.54% |
EPD230203C00026500 | 2023-01-31 12:48PM EST | 26.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 425 | 1,062 | 28.13% |
EPD230203C00027000 | 2023-01-30 1:35PM EST | 27.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 313 | 42.58% |
EPD230203C00027500 | 2023-01-27 9:42AM EST | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 30 | 46.09% |
EPD230203C00028000 | 2023-01-31 9:30AM EST | 28.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 13 | 52.34% |
EPD230203C00029000 | 2023-01-13 12:12PM EST | 29.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | - | 1 | 84.38% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EPD230203P00020500 | 2023-01-09 9:38AM EST | 20.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 1 | 130.47% |
EPD230203P00021500 | 2023-01-12 3:26PM EST | 21.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 107.03% |
EPD230203P00022000 | 2023-01-24 11:30AM EST | 22.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 6 | 43 | 96.88% |
EPD230203P00022500 | 2023-01-30 10:35AM EST | 22.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 5 | 44 | 85.16% |
EPD230203P00023000 | 2023-01-31 10:11AM EST | 23.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 144 | 53.91% |
EPD230203P00023500 | 2023-01-31 9:30AM EST | 23.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 283 | 54.30% |
EPD230203P00024000 | 2023-01-31 10:52AM EST | 24.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 3 | 136 | 40.63% |
EPD230203P00024500 | 2023-01-31 12:48PM EST | 24.50 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 62 | 196 | 33.20% |
EPD230203P00025000 | 2023-01-31 12:16PM EST | 25.00 | 0.10 | 0.09 | 0.13 | 0.00 | - | 351 | 880 | 28.91% |
EPD230203P00025500 | 2023-01-31 12:48PM EST | 25.50 | 0.25 | 0.25 | 0.29 | -0.01 | -3.85% | 40 | 1,464 | 25.00% |
EPD230203P00026000 | 2023-01-31 11:56AM EST | 26.00 | 0.63 | 0.55 | 0.60 | +0.03 | +5.00% | 5 | 486 | 21.68% |
EPD230203P00026500 | 2023-01-31 11:32AM EST | 26.50 | 1.06 | 0.98 | 1.05 | +0.18 | +20.45% | 20 | 733 | 19.53% |
EPD230203P00027000 | 2023-01-30 3:03PM EST | 27.00 | 1.54 | 1.45 | 1.56 | 0.00 | - | 111 | 154 | 32.81% |
EPD230203P00027500 | 2023-01-26 10:00AM EST | 27.50 | 1.79 | 0.15 | 4.80 | 0.00 | - | - | 0 | 107.03% |
EPD230203P00028000 | 2023-01-17 3:54PM EST | 28.00 | 2.83 | 1.05 | 3.90 | 0.00 | - | - | 1 | 217.19% |