Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FERG240419C00115000 | 2024-03-14 9:38AM EDT | 115.00 | 93.00 | 103.00 | 106.50 | 0.00 | - | 1 | 1 | 125.10% |
FERG240419C00170000 | 2024-03-14 2:55PM EDT | 170.00 | 36.40 | 48.50 | 51.40 | 0.00 | - | 1 | 1 | 60.40% |
FERG240419C00180000 | 2024-03-21 1:37PM EDT | 180.00 | 42.10 | 38.30 | 41.40 | 0.00 | - | - | 2 | 67.47% |
FERG240419C00195000 | 2024-03-14 9:56AM EDT | 195.00 | 15.10 | 23.80 | 27.20 | 0.00 | - | 1 | 1 | 52.83% |
FERG240419C00200000 | 2024-03-19 2:39PM EDT | 200.00 | 15.80 | 19.70 | 21.80 | 0.00 | - | 2 | 9 | 42.70% |
FERG240419C00210000 | 2024-03-20 2:01PM EDT | 210.00 | 9.90 | 11.10 | 11.70 | 0.00 | - | 3 | 28 | 27.19% |
FERG240419C00220000 | 2024-03-26 9:30AM EDT | 220.00 | 3.60 | 4.20 | 4.60 | 0.00 | - | 1 | 509 | 22.27% |
FERG240419C00230000 | 2024-03-22 10:16AM EDT | 230.00 | 2.08 | 1.05 | 1.25 | 0.00 | - | 5 | 68 | 21.34% |
FERG240419C00240000 | 2024-03-28 11:20AM EDT | 240.00 | 0.30 | 0.20 | 0.40 | -0.10 | -25.00% | 4 | 130 | 23.80% |
FERG240419C00250000 | 2024-03-22 9:47AM EDT | 250.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 36.57% |
FERG240419C00270000 | 2024-03-04 3:56PM EDT | 270.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 51.93% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FERG240419P00115000 | 2024-03-13 12:04PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 125.88% |
FERG240419P00175000 | 2024-03-06 4:49PM EDT | 175.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 50.64% |
FERG240419P00180000 | 2024-03-18 3:35PM EDT | 180.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 52.30% |
FERG240419P00185000 | 2024-03-14 10:22AM EDT | 185.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 46.46% |
FERG240419P00190000 | 2024-03-27 10:24AM EDT | 190.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 370 | 40.67% |
FERG240419P00195000 | 2024-03-27 10:25AM EDT | 195.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 3 | 363 | 34.91% |
FERG240419P00200000 | 2024-03-27 3:18PM EDT | 200.00 | 0.31 | 0.20 | 0.40 | -0.04 | -11.43% | 5 | 73 | 24.88% |
FERG240419P00210000 | 2024-03-28 11:28AM EDT | 210.00 | 1.05 | 0.90 | 1.05 | -0.05 | -4.55% | 3 | 16 | 19.39% |
FERG240419P00220000 | 2024-03-26 9:30AM EDT | 220.00 | 6.53 | 3.60 | 4.00 | 0.00 | - | 3 | 9 | 16.76% |
FERG240419P00230000 | 2024-03-26 9:30AM EDT | 230.00 | 13.78 | 10.30 | 11.50 | 0.00 | - | 3 | 8 | 18.87% |