Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXC240419C00025000 | 2024-03-08 3:18PM EDT | 25.00 | 12.10 | 12.10 | 14.30 | 0.00 | - | 1 | 1 | 141.80% |
EXC240419C00030000 | 2024-01-19 12:18PM EDT | 30.00 | 5.48 | 4.40 | 7.10 | 0.00 | - | 1 | 1 | 0.00% |
EXC240419C00032000 | 2024-03-06 11:59AM EDT | 32.00 | 4.80 | 5.40 | 7.60 | 0.00 | - | 4 | 30 | 85.55% |
EXC240419C00033000 | 2024-02-29 12:22PM EDT | 33.00 | 3.03 | 4.20 | 6.50 | 0.00 | - | 3 | 52 | 69.78% |
EXC240419C00034000 | 2024-03-27 1:30PM EDT | 34.00 | 3.35 | 3.20 | 5.30 | 0.00 | - | 25 | 212 | 56.35% |
EXC240419C00035000 | 2024-03-28 2:13PM EDT | 35.00 | 2.70 | 2.60 | 3.70 | +0.28 | +11.57% | 10 | 1,305 | 61.38% |
EXC240419C00036000 | 2024-03-28 3:32PM EDT | 36.00 | 1.90 | 1.75 | 1.85 | +0.37 | +24.18% | 45 | 4,619 | 23.39% |
EXC240419C00037000 | 2024-03-28 2:58PM EDT | 37.00 | 1.00 | 0.95 | 1.05 | +0.20 | +25.00% | 40 | 5,034 | 19.97% |
EXC240419C00038000 | 2024-03-28 3:35PM EDT | 38.00 | 0.45 | 0.35 | 0.45 | +0.15 | +50.00% | 464 | 5,940 | 17.33% |
EXC240419C00039000 | 2024-03-28 10:37AM EDT | 39.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 1 | 441 | 16.50% |
EXC240419C00040000 | 2024-03-27 9:40AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 1,271 | 17.19% |
EXC240419C00041000 | 2024-03-27 10:13AM EDT | 41.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 81 | 22.27% |
EXC240419C00042000 | 2024-03-18 1:11PM EDT | 42.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,394 | 26.95% |
EXC240419C00043000 | 2024-03-26 9:30AM EDT | 43.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 6 | 136 | 31.45% |
EXC240419C00044000 | 2024-03-27 3:42PM EDT | 44.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 290 | 35.55% |
EXC240419C00045000 | 2024-03-06 2:16PM EDT | 45.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 48 | 39.65% |
EXC240419C00046000 | 2023-12-14 2:30PM EDT | 46.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 20 | 25 | 49.41% |
EXC240419C00047000 | 2023-11-21 2:29PM EDT | 47.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 53.52% |
EXC240419C00048000 | 2023-08-18 12:27PM EDT | 48.00 | 0.48 | 0.40 | 0.55 | 0.00 | - | 20 | 20 | 82.72% |
EXC240419C00050000 | 2023-11-03 2:41PM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 61.72% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXC240419P00020000 | 2024-02-09 3:16PM EDT | 20.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 37 | 39 | 121.09% |
EXC240419P00025000 | 2023-12-18 4:32PM EDT | 25.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 87.89% |
EXC240419P00030000 | 2024-03-18 12:04PM EDT | 30.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 645 | 56.25% |
EXC240419P00032000 | 2024-03-27 11:26AM EDT | 32.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 581 | 37.11% |
EXC240419P00033000 | 2024-03-27 11:26AM EDT | 33.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 869 | 36.13% |
EXC240419P00034000 | 2024-03-27 2:58PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 738 | 29.49% |
EXC240419P00035000 | 2024-03-28 1:56PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | -0.26 | -83.87% | 7 | 1,122 | 22.85% |
EXC240419P00036000 | 2024-03-28 10:53AM EDT | 36.00 | 0.14 | 0.05 | 0.15 | -0.04 | -22.22% | 2 | 538 | 18.26% |
EXC240419P00037000 | 2024-03-28 3:36PM EDT | 37.00 | 0.27 | 0.25 | 0.35 | -0.18 | -40.00% | 4 | 1,933 | 16.21% |
EXC240419P00038000 | 2024-03-28 3:50PM EDT | 38.00 | 0.71 | 0.70 | 0.80 | -0.63 | -47.01% | 3 | 197 | 15.09% |
EXC240419P00039000 | 2024-02-27 11:13AM EDT | 39.00 | 3.30 | 1.50 | 1.60 | 0.00 | - | 1 | 2 | 17.33% |
EXC240419P00040000 | 2024-02-14 2:31PM EDT | 40.00 | 5.90 | 3.00 | 3.60 | 0.00 | - | 18 | 50 | 57.23% |
EXC240419P00041000 | 2024-03-06 3:33PM EDT | 41.00 | 4.20 | 2.80 | 5.30 | 0.00 | - | 170 | 0 | 86.13% |
EXC240419P00042000 | 2024-03-06 3:33PM EDT | 42.00 | 4.61 | 3.80 | 5.80 | -0.59 | -11.35% | 1 | 0 | 79.59% |
EXC240419P00043000 | 2024-02-14 11:26AM EDT | 43.00 | 8.80 | 6.30 | 6.50 | 0.00 | - | 1 | 1 | 74.12% |
EXC240419P00044000 | 2024-02-14 12:11PM EDT | 44.00 | 9.80 | 7.30 | 7.50 | 0.00 | - | 11 | 0 | 80.71% |
EXC240419P00045000 | 2024-02-13 2:06PM EDT | 45.00 | 11.10 | 8.30 | 10.30 | 0.00 | - | 32 | 0 | 116.36% |
EXC240419P00046000 | 2024-02-13 12:18PM EDT | 46.00 | 12.50 | 9.30 | 11.20 | 0.00 | - | - | 0 | 121.34% |
EXC240419P00049000 | 2023-09-15 11:52AM EDT | 49.00 | 7.00 | 9.00 | 9.50 | 0.00 | - | - | 15 | 0.00% |