Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EWZ240328C00014000 | 2024-03-25 2:50PM EDT | 14.00 | 18.30 | 16.35 | 20.55 | 0.00 | - | 1 | 1 | 706.25% |
EWZ240328C00020000 | 2023-11-01 3:44PM EDT | 20.00 | 10.80 | 12.40 | 16.20 | 0.00 | - | 1 | 3 | 1,175.39% |
EWZ240328C00021000 | 2023-09-19 9:46AM EDT | 21.00 | 11.55 | 9.25 | 9.45 | 0.00 | - | 1 | 4 | 0.00% |
EWZ240328C00022000 | 2024-03-28 11:28AM EDT | 22.00 | 10.51 | 9.80 | 10.85 | +0.36 | +3.55% | 1 | 1 | 598.44% |
EWZ240328C00023000 | 2024-02-21 2:01PM EDT | 23.00 | 10.65 | 6.65 | 11.10 | 0.00 | - | - | 2 | 889.84% |
EWZ240328C00024000 | 2024-02-21 2:01PM EDT | 24.00 | 9.65 | 5.85 | 10.10 | 0.00 | - | - | 5 | 818.36% |
EWZ240328C00025000 | 2024-03-28 3:26PM EDT | 25.00 | 7.40 | 5.75 | 8.50 | -1.25 | -14.45% | 3 | 3 | 615.23% |
EWZ240328C00026000 | 2024-02-21 2:01PM EDT | 26.00 | 7.65 | 3.85 | 8.10 | 0.00 | - | - | 1 | 681.64% |
EWZ240328C00027000 | 2024-02-15 4:32PM EDT | 27.00 | 6.05 | 2.80 | 7.50 | 0.00 | - | 20 | 13 | 691.02% |
EWZ240328C00028000 | 2023-12-11 2:42PM EDT | 28.00 | 5.82 | 6.55 | 6.75 | 0.00 | - | 1 | 0 | 648.44% |
EWZ240328C00029000 | 2024-01-31 3:37PM EDT | 29.00 | 4.60 | 2.30 | 7.00 | 0.00 | - | 2 | 2 | 404.69% |
EWZ240328C00030000 | 2023-12-19 1:57PM EDT | 30.00 | 5.55 | 3.55 | 4.15 | 0.00 | - | 1 | 2 | 376.95% |
EWZ240328C00031000 | 2024-03-27 10:10AM EDT | 31.00 | 1.08 | 1.16 | 1.84 | 0.00 | - | 1 | 30 | 75.39% |
EWZ240328C00031500 | 2024-03-26 12:39PM EDT | 31.50 | 0.77 | 0.73 | 1.35 | 0.00 | - | 45 | 145 | 64.84% |
EWZ240328C00032000 | 2024-03-28 3:51PM EDT | 32.00 | 0.46 | 0.23 | 0.74 | -0.06 | -11.54% | 178 | 589 | 74.61% |
EWZ240328C00032500 | 2024-03-28 3:58PM EDT | 32.50 | 0.06 | 0.00 | 0.03 | -0.06 | -50.00% | 231 | 1,043 | 8.99% |
EWZ240328C00033000 | 2024-03-28 3:20PM EDT | 33.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 1,021 | 5,779 | 62.89% |
EWZ240328C00033500 | 2024-03-27 10:43AM EDT | 33.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 1,794 | 51.95% |
EWZ240328C00034000 | 2024-03-27 3:33PM EDT | 34.00 | 0.06 | 0.00 | 0.06 | +0.03 | +100.00% | 1 | 801 | 60.16% |
EWZ240328C00034500 | 2024-03-28 10:28AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 100 | 646 | 53.13% |
EWZ240328C00035000 | 2024-03-26 9:32AM EDT | 35.00 | 0.05 | 0.00 | 0.02 | +0.03 | +150.00% | 1 | 861 | 71.88% |
EWZ240328C00035500 | 2024-03-21 2:56PM EDT | 35.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 182 | 84.38% |
EWZ240328C00036000 | 2024-03-14 12:25PM EDT | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 240 | 93.75% |
EWZ240328C00036500 | 2024-03-25 11:40AM EDT | 36.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 69 | 103.13% |
EWZ240328C00037000 | 2024-03-28 3:08PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 264 | 106.25% |
EWZ240328C00037500 | 2024-03-20 1:36PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 50 | 125.00% |
EWZ240328C00038000 | 2024-03-13 2:31PM EDT | 38.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 4 | 13,283 | 134.38% |
EWZ240328C00038500 | 2024-02-23 12:32PM EDT | 38.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 4 | 104 | 264.06% |
EWZ240328C00039000 | 2024-01-16 11:58AM EDT | 39.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 30 | 26 | 277.73% |
EWZ240328C00040000 | 2023-12-29 1:41PM EDT | 40.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 4 | 84 | 304.30% |
EWZ240328C00041000 | 2024-01-19 10:30AM EDT | 41.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 329.69% |
EWZ240328C00042000 | 2024-02-06 10:30AM EDT | 42.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 10 | 13,023 | 353.52% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EWZ240328P00017000 | 2023-07-28 9:30AM EDT | 17.00 | 0.18 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 701.56% |
EWZ240328P00018000 | 2023-06-12 2:39PM EDT | 18.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
EWZ240328P00019000 | 2023-11-17 4:09PM EDT | 19.00 | 0.05 | 0.00 | 2.51 | 0.00 | - | 1 | 5 | 1,077.34% |
EWZ240328P00020000 | 2024-03-08 4:22PM EDT | 20.00 | 0.24 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 337.50% |
EWZ240328P00021000 | 2023-08-21 3:49PM EDT | 21.00 | 0.39 | 0.16 | 0.26 | 0.00 | - | 2 | 6 | 547.66% |
EWZ240328P00022000 | 2024-03-18 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 51 | 300.00% |
EWZ240328P00023000 | 2023-12-05 3:20PM EDT | 23.00 | 0.31 | 0.00 | 1.31 | 0.00 | - | 1 | 2 | 620.31% |
EWZ240328P00024000 | 2024-03-08 4:22PM EDT | 24.00 | 0.26 | 0.00 | 0.02 | 0.00 | - | 1 | 137 | 243.75% |
EWZ240328P00025000 | 2023-11-15 10:48AM EDT | 25.00 | 0.32 | 0.05 | 2.52 | 0.00 | - | 3 | 14 | 662.50% |
EWZ240328P00026000 | 2023-12-13 10:54AM EDT | 26.00 | 0.25 | 0.02 | 0.50 | 0.00 | - | 1 | 230 | 337.50% |
EWZ240328P00027000 | 2023-12-28 3:24PM EDT | 27.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 8 | 66 | 750.39% |
EWZ240328P00028000 | 2024-03-19 9:30AM EDT | 28.00 | 0.01 | 0.00 | 2.63 | 0.00 | - | 1 | 3,581 | 481.64% |
EWZ240328P00028500 | 2024-03-20 3:09PM EDT | 28.50 | 0.01 | 0.00 | 0.63 | 0.00 | - | 1 | 32 | 243.36% |
EWZ240328P00029000 | 2024-03-19 9:46AM EDT | 29.00 | 0.02 | 0.00 | 0.63 | 0.00 | - | 2 | 5,105 | 220.70% |
EWZ240328P00029500 | 2024-03-22 3:26PM EDT | 29.50 | 0.01 | 0.00 | 0.63 | 0.00 | - | 1 | 54 | 198.05% |
EWZ240328P00030000 | 2024-03-26 4:00PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,584 | 73.44% |
EWZ240328P00030500 | 2024-03-26 9:40AM EDT | 30.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 3,887 | 59.38% |
EWZ240328P00031000 | 2024-03-27 2:27PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 535 | 46.88% |
EWZ240328P00031500 | 2024-03-28 10:27AM EDT | 31.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 983 | 3,503 | 62.89% |
EWZ240328P00032000 | 2024-03-28 3:27PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 151 | 4,273 | 17.19% |
EWZ240328P00032500 | 2024-03-28 3:55PM EDT | 32.50 | 0.06 | 0.01 | 0.50 | -0.15 | -71.43% | 306 | 1,063 | 67.58% |
EWZ240328P00033000 | 2024-03-28 3:52PM EDT | 33.00 | 0.56 | 0.51 | 1.35 | -0.09 | -13.85% | 24 | 1,019 | 87.11% |
EWZ240328P00033500 | 2024-03-28 10:16AM EDT | 33.50 | 0.94 | 0.70 | 1.27 | -0.08 | -7.84% | 1 | 159 | 83.59% |
EWZ240328P00034000 | 2024-03-27 9:44AM EDT | 34.00 | 1.85 | 0.89 | 2.40 | 0.00 | - | 100 | 40 | 73.05% |
EWZ240328P00034500 | 2024-03-26 3:07PM EDT | 34.50 | 2.26 | 1.85 | 4.20 | 0.00 | - | 5 | 2 | 257.42% |
EWZ240328P00035000 | 2024-03-18 1:09PM EDT | 35.00 | 3.10 | 2.36 | 2.78 | 0.00 | - | 4 | 15 | 142.97% |
EWZ240328P00035500 | 2024-03-26 2:41PM EDT | 35.50 | 3.25 | 2.19 | 4.70 | 0.00 | - | 40 | 15 | 197.27% |
EWZ240328P00037000 | 2024-01-03 4:24PM EDT | 37.00 | 3.00 | 2.36 | 6.95 | 0.00 | - | - | 1 | 161.72% |
EWZ240328P00040000 | 2024-01-23 12:49PM EDT | 40.00 | 7.30 | 6.25 | 6.80 | 0.00 | - | 4 | 1 | 0.00% |