Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IQ251219C00001500 | 2023-10-06 9:31AM EDT | 1.50 | 3.46 | 3.55 | 4.05 | 0.00 | - | 10 | 10 | 204.69% |
IQ251219C00002000 | 2024-02-20 10:53AM EDT | 2.00 | 2.11 | 1.51 | 2.78 | 0.00 | - | 1 | 5 | 94.73% |
IQ251219C00002500 | 2024-03-28 11:56AM EDT | 2.50 | 2.36 | 1.46 | 2.64 | +0.21 | +9.77% | 1 | 144 | 55.86% |
IQ251219C00003000 | 2024-03-11 10:30AM EDT | 3.00 | 1.88 | 1.74 | 2.36 | 0.00 | - | 3 | 29 | 74.61% |
IQ251219C00003500 | 2024-03-13 9:56AM EDT | 3.50 | 1.90 | 1.42 | 1.89 | 0.00 | - | 10 | 9 | 63.97% |
IQ251219C00004000 | 2024-03-22 3:18PM EDT | 4.00 | 1.44 | 0.85 | 2.48 | 0.00 | - | 1 | 9 | 74.61% |
IQ251219C00004500 | 2024-03-07 3:43PM EDT | 4.50 | 1.15 | 0.82 | 1.76 | 0.00 | - | 1 | 5 | 63.87% |
IQ251219C00005000 | 2024-03-12 9:32AM EDT | 5.00 | 1.30 | 1.14 | 1.32 | 0.00 | - | 5 | 2,232 | 67.77% |
IQ251219C00005500 | 2024-03-28 10:59AM EDT | 5.50 | 1.00 | 0.84 | 1.65 | +0.25 | +33.33% | 5 | 68 | 74.12% |
IQ251219C00007500 | 2024-03-26 9:32AM EDT | 7.50 | 0.61 | 0.44 | 1.21 | 0.00 | - | 1 | 948 | 71.29% |
IQ251219C00010000 | 2024-03-28 2:39PM EDT | 10.00 | 0.30 | 0.28 | 0.64 | +0.06 | +25.00% | 2 | 838 | 66.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IQ251219P00000500 | 2023-10-26 11:54AM EDT | 0.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 0 | 102.34% |
IQ251219P00001000 | 2023-11-29 3:16PM EDT | 1.00 | 0.19 | 0.00 | 2.84 | 0.00 | - | 2 | 0 | 0.00% |
IQ251219P00001500 | 2024-01-29 12:45PM EDT | 1.50 | 0.18 | 0.11 | 0.64 | 0.00 | - | 3 | 37 | 102.15% |
IQ251219P00002000 | 2024-01-25 11:29AM EDT | 2.00 | 0.32 | 0.32 | 0.37 | 0.00 | - | 2 | 0 | 75.00% |
IQ251219P00002500 | 2024-01-16 4:04PM EDT | 2.50 | 0.35 | 0.43 | 1.05 | 0.00 | - | 2 | 9 | 88.38% |
IQ251219P00003000 | 2024-03-20 9:37AM EDT | 3.00 | 0.66 | 0.57 | 1.16 | 0.00 | - | 52 | 104 | 77.54% |
IQ251219P00003500 | 2024-03-18 9:30AM EDT | 3.50 | 0.89 | 0.76 | 0.85 | 0.00 | - | 1 | 25 | 57.42% |
IQ251219P00004000 | 2024-02-12 4:56PM EDT | 4.00 | 1.26 | 0.78 | 1.66 | 0.00 | - | 5 | 7 | 63.57% |
IQ251219P00004500 | 2023-12-11 4:00PM EDT | 4.50 | 1.20 | 1.00 | 2.25 | 0.00 | - | 2 | 0 | 67.09% |
IQ251219P00005000 | 2024-02-27 1:02PM EDT | 5.00 | 1.90 | 1.61 | 2.14 | 0.00 | - | 12 | 5,071 | 62.11% |
IQ251219P00005500 | 2024-03-11 10:36AM EDT | 5.50 | 2.15 | 1.53 | 2.09 | 0.00 | - | 1 | 1 | 54.88% |
IQ251219P00007500 | 2024-03-26 1:33PM EDT | 7.50 | 3.70 | 3.40 | 4.55 | 0.00 | - | 2 | 12 | 65.82% |
IQ251219P00010000 | 2023-11-15 11:18AM EDT | 10.00 | 4.90 | 5.05 | 5.55 | 0.00 | - | 1 | 1 | 0.00% |