Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FE240419C00025000 | 2023-11-13 11:17AM EDT | 25.00 | 10.50 | 12.50 | 12.70 | 0.00 | - | 5 | 7 | 0.00% |
FE240419C00028000 | 2023-11-13 12:30PM EDT | 28.00 | 7.60 | 9.80 | 11.60 | 0.00 | - | 3 | 14 | 72.27% |
FE240419C00029000 | 2023-11-10 12:14PM EDT | 29.00 | 7.10 | 7.70 | 8.60 | 0.00 | - | 11 | 13 | 0.00% |
FE240419C00030000 | 2024-03-15 2:03PM EDT | 30.00 | 8.03 | 6.80 | 10.70 | 0.00 | - | 10 | 26 | 64.84% |
FE240419C00031000 | 2023-09-27 12:09PM EDT | 31.00 | 5.10 | 4.90 | 5.10 | 0.00 | - | 1 | 2 | 0.00% |
FE240419C00032000 | 2024-01-23 2:31PM EDT | 32.00 | 4.84 | 5.40 | 6.00 | 0.00 | - | 10 | 11 | 0.00% |
FE240419C00033000 | 2024-02-16 3:44PM EDT | 33.00 | 4.80 | 3.00 | 7.50 | 0.00 | - | 1 | 2 | 117.29% |
FE240419C00034000 | 2024-02-28 1:20PM EDT | 34.00 | 3.28 | 2.70 | 6.80 | 0.00 | - | 1 | 62 | 115.28% |
FE240419C00035000 | 2024-03-25 1:48PM EDT | 35.00 | 3.40 | 1.75 | 5.00 | 0.00 | - | 8 | 298 | 78.66% |
FE240419C00036000 | 2024-03-22 12:54PM EDT | 36.00 | 2.42 | 1.20 | 4.70 | 0.00 | - | 3 | 279 | 88.38% |
FE240419C00037000 | 2024-03-18 9:43AM EDT | 37.00 | 1.46 | 0.80 | 1.95 | 0.00 | - | 10 | 390 | 24.90% |
FE240419C00038000 | 2024-03-28 12:01PM EDT | 38.00 | 1.00 | 0.90 | 1.50 | +0.05 | +5.26% | 10 | 1,611 | 31.01% |
FE240419C00039000 | 2024-03-28 3:51PM EDT | 39.00 | 0.42 | 0.40 | 0.50 | +0.07 | +20.00% | 422 | 1,752 | 17.73% |
FE240419C00040000 | 2024-03-27 3:33PM EDT | 40.00 | 0.15 | 0.10 | 0.20 | +0.03 | +25.00% | 5 | 1,015 | 17.58% |
FE240419C00041000 | 2024-03-26 1:01PM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 240 | 16.50% |
FE240419C00042000 | 2024-03-04 11:15AM EDT | 42.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 99 | 21.49% |
FE240419C00043000 | 2024-01-08 1:01PM EDT | 43.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 115 | 47.17% |
FE240419C00044000 | 2023-11-29 11:04AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FE240419P00025000 | 2023-11-03 11:21AM EDT | 25.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 6,125 | 92.58% |
FE240419P00028000 | 2023-11-15 11:31AM EDT | 28.00 | 0.17 | 0.05 | 0.45 | 0.00 | - | - | 1 | 91.41% |
FE240419P00030000 | 2024-01-02 1:18PM EDT | 30.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 1 | 19 | 120.80% |
FE240419P00032000 | 2024-02-29 1:59PM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 137 | 48.24% |
FE240419P00033000 | 2024-03-06 12:07PM EDT | 33.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 72 | 41.80% |
FE240419P00034000 | 2024-03-19 9:46AM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 133 | 35.35% |
FE240419P00035000 | 2024-03-20 3:59PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 75 | 29.00% |
FE240419P00036000 | 2024-03-28 3:03PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 7 | 118 | 18.95% |
FE240419P00037000 | 2024-03-26 9:40AM EDT | 37.00 | 0.08 | 0.05 | 0.15 | -0.12 | -60.00% | 1 | 578 | 18.12% |
FE240419P00038000 | 2024-03-28 2:06PM EDT | 38.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 4 | 817 | 16.26% |
FE240419P00039000 | 2024-03-27 10:34AM EDT | 39.00 | 0.85 | 0.70 | 0.80 | 0.00 | - | 37 | 501 | 15.53% |
FE240419P00040000 | 2024-03-21 12:33PM EDT | 40.00 | 1.73 | 1.35 | 2.45 | 0.00 | - | 2 | 0 | 43.41% |
FE240419P00041000 | 2024-02-09 1:23PM EDT | 41.00 | 3.98 | 1.15 | 3.10 | 0.00 | - | 2 | 13 | 42.19% |
FE240419P00044000 | 2023-12-15 4:43PM EDT | 44.00 | 7.20 | 4.40 | 6.70 | 0.00 | - | 3 | 2 | 82.91% |
FE240419P00045000 | 2023-09-11 2:04PM EDT | 45.00 | 9.40 | 8.50 | 11.20 | 0.00 | - | - | 1 | 151.07% |
FE240419P00046000 | 2023-10-30 10:06AM EDT | 46.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
FE240419P00050000 | 2023-10-10 10:33AM EDT | 50.00 | 15.50 | 14.10 | 15.20 | 0.00 | - | 16 | 16 | 178.71% |