Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
K250117C00030000 | 2023-11-30 4:56PM EDT | 30.00 | 23.00 | 23.50 | 28.50 | 0.00 | - | 1 | 2 | 59.64% |
K250117C00032500 | 2023-09-18 9:35AM EDT | 32.50 | 27.80 | 25.00 | 30.00 | 0.00 | - | 1 | 1 | 70.56% |
K250117C00035000 | 2023-04-10 11:20AM EDT | 35.00 | 32.50 | 33.00 | 38.00 | 0.00 | - | 2 | 1 | 149.87% |
K250117C00040000 | 2024-02-29 4:58PM EDT | 40.00 | 16.00 | 15.60 | 20.00 | 0.00 | - | 1 | 15 | 51.18% |
K250117C00042500 | 2024-03-21 3:14PM EDT | 42.50 | 14.70 | 15.40 | 17.40 | 0.00 | - | 5 | 8 | 44.67% |
K250117C00045000 | 2024-02-22 12:37PM EDT | 45.00 | 12.60 | 10.60 | 13.10 | 0.00 | - | 10 | 16 | 24.83% |
K250117C00047500 | 2024-03-20 10:03AM EDT | 47.50 | 10.10 | 11.10 | 11.40 | 0.00 | - | 5 | 48 | 27.06% |
K250117C00050000 | 2024-03-27 3:48PM EDT | 50.00 | 8.16 | 8.50 | 9.50 | 0.00 | - | 2 | 328 | 26.22% |
K250117C00052500 | 2024-03-14 11:23AM EDT | 52.50 | 4.90 | 7.40 | 7.70 | 0.00 | - | 1 | 142 | 25.10% |
K250117C00055000 | 2024-03-26 11:03AM EDT | 55.00 | 5.95 | 5.70 | 6.10 | +0.65 | +12.26% | 1 | 5,270 | 24.18% |
K250117C00057500 | 2024-03-27 2:08PM EDT | 57.50 | 4.20 | 4.40 | 4.70 | 0.00 | - | 2 | 4,717 | 23.33% |
K250117C00060000 | 2024-03-28 2:23PM EDT | 60.00 | 3.40 | 3.30 | 3.50 | +0.20 | +6.25% | 2,478 | 3,360 | 22.50% |
K250117C00062500 | 2024-03-27 3:58PM EDT | 62.50 | 2.20 | 2.40 | 2.55 | 0.00 | - | 2 | 434 | 21.90% |
K250117C00065000 | 2024-03-27 3:13PM EDT | 65.00 | 1.55 | 1.65 | 1.80 | 0.00 | - | 7 | 362 | 21.35% |
K250117C00067500 | 2023-09-26 11:54AM EDT | 67.50 | 3.30 | 3.20 | 3.50 | 0.00 | - | 1 | 275 | 33.79% |
K250117C00070000 | 2024-03-26 2:52PM EDT | 70.00 | 0.65 | 0.70 | 0.85 | 0.00 | - | 44 | 779 | 20.70% |
K250117C00072500 | 2023-09-20 9:35AM EDT | 72.50 | 2.10 | 1.70 | 2.10 | 0.00 | - | 1 | 70 | 31.67% |
K250117C00075000 | 2024-03-21 12:09PM EDT | 75.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 20 | 23 | 20.66% |
K250117C00077500 | 2023-09-26 3:27PM EDT | 77.50 | 1.15 | 1.10 | 1.20 | 0.00 | - | 7 | 61 | 30.13% |
K250117C00080000 | 2023-09-13 10:16AM EDT | 80.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 2 | 206 | 30.03% |
K250117C00082500 | 2023-09-13 12:08PM EDT | 82.50 | 0.60 | 0.60 | 0.70 | 0.00 | - | 2 | 24 | 29.42% |
K250117C00085000 | 2023-09-29 2:17PM EDT | 85.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 31 | 42 | 29.40% |
K250117C00090000 | 2023-09-06 12:30PM EDT | 90.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 8 | 13 | 29.54% |
K250117C00095000 | 2023-05-02 3:25PM EDT | 95.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
K250117C00100000 | 2023-01-11 3:09PM EDT | 100.00 | 1.70 | 0.55 | 1.00 | 0.00 | - | 7 | 3 | 43.26% |
K250117C00105000 | 2023-07-17 2:12PM EDT | 105.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 4 | 1 | 41.72% |
K250117C00110000 | 2023-06-07 9:58AM EDT | 110.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 2 | 4 | 59.90% |
K250117C00115000 | 2023-05-11 1:44PM EDT | 115.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 12 | 135 | 43.12% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
K250117P00025000 | 2024-02-12 1:48PM EDT | 25.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 6 | 239 | 63.18% |
K250117P00027500 | 2023-12-05 11:33AM EDT | 27.50 | 0.20 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 67.99% |
K250117P00030000 | 2024-03-19 11:23AM EDT | 30.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 62 | 39.55% |
K250117P00032500 | 2024-03-14 1:23PM EDT | 32.50 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 42 | 38.09% |
K250117P00035000 | 2024-03-25 10:33AM EDT | 35.00 | 0.67 | 0.15 | 0.50 | 0.00 | - | 1 | 1,032 | 37.84% |
K250117P00037500 | 2024-03-28 3:12PM EDT | 37.50 | 0.26 | 0.25 | 0.30 | -0.14 | -35.00% | 13 | 56 | 29.79% |
K250117P00040000 | 2024-03-18 10:02AM EDT | 40.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | 3 | 384 | 27.74% |
K250117P00042500 | 2024-03-28 11:40AM EDT | 42.50 | 0.55 | 0.45 | 0.55 | -0.10 | -15.38% | 2 | 997 | 25.98% |
K250117P00045000 | 2024-03-22 1:25PM EDT | 45.00 | 1.03 | 0.70 | 0.80 | 0.00 | - | 1 | 185 | 24.76% |
K250117P00047500 | 2024-03-14 9:30AM EDT | 47.50 | 1.85 | 1.05 | 1.15 | 0.00 | - | 1 | 53 | 23.63% |
K250117P00050000 | 2024-03-28 10:37AM EDT | 50.00 | 1.65 | 1.50 | 1.65 | -0.20 | -10.81% | 1 | 460 | 22.71% |
K250117P00052500 | 2024-03-19 3:47PM EDT | 52.50 | 3.00 | 2.15 | 2.30 | 0.00 | - | 1 | 784 | 21.73% |
K250117P00055000 | 2024-03-25 2:02PM EDT | 55.00 | 3.77 | 2.70 | 4.50 | 0.00 | - | 2 | 1,235 | 27.70% |
K250117P00057500 | 2024-02-20 11:24AM EDT | 57.50 | 4.54 | 4.60 | 4.90 | 0.00 | - | 1 | 614 | 23.30% |
K250117P00060000 | 2024-03-28 10:42AM EDT | 60.00 | 5.40 | 5.30 | 7.50 | -0.62 | -10.30% | 1 | 520 | 28.81% |
K250117P00062500 | 2024-03-05 11:28AM EDT | 62.50 | 9.50 | 6.80 | 7.10 | 0.00 | - | 2 | 202 | 18.47% |
K250117P00065000 | 2024-02-07 1:12PM EDT | 65.00 | 11.40 | 10.10 | 11.40 | 0.00 | - | 21 | 27 | 31.43% |
K250117P00067500 | 2023-09-28 11:49AM EDT | 67.50 | 10.30 | 8.00 | 12.30 | 0.00 | - | 4 | 304 | 26.14% |
K250117P00070000 | 2023-09-28 11:18AM EDT | 70.00 | 12.20 | 10.80 | 13.50 | 0.00 | - | 1 | 450 | 20.28% |
K250117P00072500 | 2023-09-28 12:30PM EDT | 72.50 | 14.10 | 11.10 | 15.20 | 0.00 | - | 2 | 123 | 0.00% |
K250117P00075000 | 2024-03-06 4:48PM EDT | 75.00 | 21.20 | 15.60 | 20.00 | 0.00 | - | 1 | 1 | 35.36% |
K250117P00077500 | 2023-09-28 2:06PM EDT | 77.50 | 18.60 | 17.60 | 18.20 | 0.00 | - | 6 | 145 | 0.00% |
K250117P00080000 | 2024-02-02 11:38AM EDT | 80.00 | 25.09 | 22.60 | 27.50 | 0.00 | - | 20 | 0 | 54.33% |
K250117P00082500 | 2023-08-28 9:44AM EDT | 82.50 | 21.60 | 21.20 | 23.60 | 0.00 | - | - | 27 | 0.00% |
K250117P00085000 | 2023-09-13 1:38PM EDT | 85.00 | 26.10 | 23.00 | 28.00 | 0.00 | - | 54 | 70 | 25.81% |
K250117P00110000 | 2022-11-03 12:18PM EDT | 110.00 | 39.30 | 34.40 | 38.50 | 0.00 | - | - | 0 | 0.00% |