Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FTV240517C00070000 | 2024-04-24 2:23PM EDT | 70.00 | 7.20 | 4.10 | 8.90 | +7.20 | - | - | 3 | 79.35% |
FTV240517C00075000 | 2024-04-24 3:01PM EDT | 75.00 | 2.70 | 1.95 | 2.25 | 0.00 | - | 46 | 61 | 24.41% |
FTV240517C00080000 | 2024-04-26 9:30AM EDT | 80.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 1 | 18 | 18.75% |
FTV240517C00085000 | 2024-04-24 9:30AM EDT | 85.00 | 0.61 | 0.00 | 4.80 | 0.00 | - | 1 | 560 | 77.86% |
FTV240517C00090000 | 2024-04-10 2:23PM EDT | 90.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 24 | 74 | 52.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FTV240517P00070000 | 2024-04-25 9:45AM EDT | 70.00 | 0.25 | 0.05 | 5.00 | +0.25 | - | - | 10 | 72.71% |
FTV240517P00075000 | 2024-04-25 12:06PM EDT | 75.00 | 1.10 | 0.75 | 1.80 | 0.00 | - | 1 | 32 | 31.96% |
FTV240517P00080000 | 2024-04-25 9:33AM EDT | 80.00 | 4.23 | 1.50 | 4.40 | 0.00 | - | 4 | 1,510 | 22.85% |
FTV240517P00085000 | 2024-04-24 10:41AM EDT | 85.00 | 9.00 | 7.50 | 11.40 | 0.00 | - | 16 | 1 | 77.37% |
FTV240517P00090000 | 2024-04-24 9:46AM EDT | 90.00 | 12.90 | 11.60 | 16.40 | +12.90 | - | - | 0 | 95.29% |