Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IQ240119C00000500 | 2023-04-11 2:47PM EDT | 0.50 | 6.35 | 5.25 | 5.45 | 0.00 | - | 1 | 2 | 0.00% |
IQ240119C00001000 | 2023-07-26 10:58AM EDT | 1.00 | 4.35 | 3.55 | 3.90 | 0.00 | - | 4 | 26 | 291.41% |
IQ240119C00001500 | 2023-07-24 3:28PM EDT | 1.50 | 3.90 | 3.20 | 3.30 | 0.00 | - | 1 | 105 | 222.66% |
IQ240119C00002000 | 2023-08-24 2:47PM EDT | 2.00 | 2.76 | 2.73 | 2.88 | 0.00 | - | 5 | 186 | 184.77% |
IQ240119C00002500 | 2023-09-15 2:17PM EDT | 2.50 | 2.29 | 1.93 | 2.16 | 0.00 | - | 44 | 951 | 84.77% |
IQ240119C00003000 | 2023-09-27 9:40AM EDT | 3.00 | 1.91 | 1.46 | 1.72 | 0.00 | - | 1 | 88 | 73.44% |
IQ240119C00003500 | 2023-10-03 11:23AM EDT | 3.50 | 1.20 | 1.13 | 1.24 | 0.00 | - | 1 | 186 | 67.19% |
IQ240119C00004000 | 2023-10-03 3:45PM EDT | 4.00 | 0.79 | 0.79 | 0.84 | 0.00 | - | 746 | 2,440 | 59.96% |
IQ240119C00004500 | 2023-10-04 3:57PM EDT | 4.50 | 0.57 | 0.54 | 0.56 | +0.05 | +9.62% | 178 | 768 | 58.20% |
IQ240119C00005000 | 2023-10-04 1:22PM EDT | 5.00 | 0.36 | 0.36 | 0.37 | +0.01 | +2.86% | 150 | 4,306 | 58.01% |
IQ240119C00005500 | 2023-10-04 10:23AM EDT | 5.50 | 0.22 | 0.22 | 0.25 | 0.00 | - | 600 | 6,417 | 57.62% |
IQ240119C00007500 | 2023-10-03 3:25PM EDT | 7.50 | 0.06 | 0.05 | 0.08 | 0.00 | - | 89 | 20,559 | 65.23% |
IQ240119C00010000 | 2023-10-03 1:35PM EDT | 10.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 5 | 7,850 | 81.25% |
IQ240119C00012500 | 2023-09-27 11:43AM EDT | 12.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 9,465 | 90.63% |
IQ240119C00015000 | 2023-09-27 10:13AM EDT | 15.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 100 | 867 | 103.13% |
IQ240119C00017500 | 2023-09-25 9:30AM EDT | 17.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 37 | 381 | 136.33% |
IQ240119C00020000 | 2023-09-08 1:36PM EDT | 20.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 1,900 | 130.47% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IQ240119P00000500 | 2023-03-20 3:46PM EDT | 0.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 1,353 | 218.75% |
IQ240119P00001000 | 2023-07-28 11:45AM EDT | 1.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 378 | 148.44% |
IQ240119P00001500 | 2023-07-17 10:06AM EDT | 1.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 208 | 104.69% |
IQ240119P00002000 | 2023-09-19 9:30AM EDT | 2.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 5 | 680 | 92.97% |
IQ240119P00002500 | 2023-10-03 1:23PM EDT | 2.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 115 | 1,766 | 70.31% |
IQ240119P00003000 | 2023-09-29 10:50AM EDT | 3.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 100 | 545 | 58.98% |
IQ240119P00003500 | 2023-09-27 12:40PM EDT | 3.50 | 0.10 | 0.11 | 0.15 | 0.00 | - | 500 | 544 | 53.91% |
IQ240119P00004000 | 2023-10-03 11:37AM EDT | 4.00 | 0.26 | 0.26 | 0.29 | 0.00 | - | 1 | 23,222 | 51.76% |
IQ240119P00004500 | 2023-09-27 1:13PM EDT | 4.50 | 0.42 | 0.49 | 0.51 | 0.00 | - | 530 | 888 | 50.00% |
IQ240119P00005000 | 2023-10-04 2:05PM EDT | 5.00 | 0.82 | 0.80 | 0.82 | -0.03 | -3.53% | 1,582 | 30,287 | 50.00% |
IQ240119P00005500 | 2023-10-03 1:22PM EDT | 5.50 | 1.22 | 1.14 | 1.24 | 0.00 | - | 7 | 8,665 | 54.69% |
IQ240119P00007500 | 2023-09-21 10:04AM EDT | 7.50 | 2.95 | 2.88 | 3.15 | 0.00 | - | 959 | 8,761 | 76.17% |
IQ240119P00010000 | 2023-08-08 11:24AM EDT | 10.00 | 4.12 | 5.20 | 5.30 | 0.00 | - | 2 | 1,000 | 0.00% |
IQ240119P00012500 | 2023-04-25 11:17AM EDT | 12.50 | 6.60 | 7.95 | 8.10 | 0.00 | - | 1 | 3 | 108.59% |
IQ240119P00015000 | 2023-06-20 10:00AM EDT | 15.00 | 9.60 | 9.65 | 10.15 | 0.00 | - | 1 | 0 | 0.00% |
IQ240119P00017500 | 2022-10-20 2:36PM EDT | 17.50 | 15.42 | 14.65 | 14.85 | 0.00 | - | 3 | 0 | 339.84% |
IQ240119P00020000 | 2023-04-20 12:00PM EDT | 20.00 | 13.30 | 14.90 | 15.15 | 0.00 | - | 1 | 0 | 0.00% |