Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FTV240419C00045000 | 2024-03-27 2:04PM EDT | 45.00 | 40.70 | 39.00 | 43.50 | 0.00 | - | 2 | 1 | 138.67% |
FTV240419C00070000 | 2024-03-11 10:36AM EDT | 70.00 | 14.93 | 14.00 | 18.80 | 0.00 | - | - | 25 | 58.59% |
FTV240419C00080000 | 2024-03-15 12:04PM EDT | 80.00 | 6.30 | 4.00 | 8.90 | 0.00 | - | 1 | 1 | 66.04% |
FTV240419C00085000 | 2024-03-28 3:30PM EDT | 85.00 | 2.10 | 2.05 | 2.20 | -0.10 | -4.55% | 16 | 237 | 19.58% |
FTV240419C00090000 | 2024-03-28 3:34PM EDT | 90.00 | 0.35 | 0.20 | 0.30 | +0.10 | +40.00% | 29 | 1,829 | 17.82% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FTV240419P00055000 | 2024-03-26 12:44PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 73.05% |
FTV240419P00080000 | 2024-03-15 12:19PM EDT | 80.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 3 | 30 | 22.41% |
FTV240419P00085000 | 2024-03-28 1:18PM EDT | 85.00 | 0.92 | 0.75 | 0.85 | -0.22 | -19.30% | 2 | 81 | 15.48% |
FTV240419P00090000 | 2024-02-23 10:39AM EDT | 90.00 | 4.53 | 4.10 | 5.40 | 0.00 | - | 1 | 1 | 34.82% |