Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
KR240328C00041000 | 2024-03-07 10:30AM EDT | 41.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
KR240328C00042000 | 2024-02-15 10:51AM EDT | 42.00 | 4.85 | 12.00 | 15.95 | 0.00 | - | 10 | 10 | 550.39% |
KR240328C00044000 | 2024-03-07 10:45AM EDT | 44.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
KR240328C00045000 | 2024-03-07 3:53PM EDT | 45.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
KR240328C00046000 | 2024-03-07 10:43AM EDT | 46.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
KR240328C00047000 | 2024-03-27 3:43PM EDT | 47.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
KR240328C00048000 | 2024-03-27 3:43PM EDT | 48.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
KR240328C00049000 | 2024-03-27 10:21AM EDT | 49.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
KR240328C00049500 | 2024-03-20 12:55PM EDT | 49.50 | 7.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
KR240328C00050000 | 2024-03-27 11:14AM EDT | 50.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
KR240328C00051000 | 2024-03-27 2:04PM EDT | 51.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
KR240328C00052000 | 2024-03-27 2:24PM EDT | 52.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
KR240328C00053000 | 2024-03-27 10:16AM EDT | 53.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
KR240328C00054000 | 2024-03-27 10:16AM EDT | 54.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
KR240328C00055000 | 2024-03-27 3:38PM EDT | 55.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
KR240328C00056000 | 2024-03-27 3:40PM EDT | 56.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
KR240328C00057000 | 2024-03-27 3:59PM EDT | 57.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 1.56% |
KR240328C00058000 | 2024-03-27 3:51PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 12.50% |
KR240328C00059000 | 2024-03-25 3:41PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
KR240328C00060000 | 2024-03-25 10:12AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
KR240328C00061000 | 2024-03-22 10:28AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
KR240328C00063000 | 2024-03-21 3:47PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
KR240328C00065000 | 2024-03-15 3:12PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
KR240328P00038000 | 2024-03-04 12:01PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
KR240328P00039000 | 2024-03-04 12:27PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
KR240328P00040000 | 2024-03-01 11:48AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
KR240328P00042000 | 2024-03-08 1:21PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
KR240328P00043000 | 2024-03-06 10:49AM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
KR240328P00044000 | 2024-03-07 2:05PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
KR240328P00045000 | 2024-03-15 9:31AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
KR240328P00046000 | 2024-03-11 9:54AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
KR240328P00047000 | 2024-03-13 10:14AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
KR240328P00048000 | 2024-03-13 10:08AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
KR240328P00049000 | 2024-03-08 10:30AM EDT | 49.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
KR240328P00050000 | 2024-03-19 11:02AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
KR240328P00051000 | 2024-03-18 3:53PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
KR240328P00052000 | 2024-03-25 3:01PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
KR240328P00053000 | 2024-03-22 12:02PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
KR240328P00054000 | 2024-03-25 3:41PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
KR240328P00055000 | 2024-03-27 2:15PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
KR240328P00056000 | 2024-03-27 3:51PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
KR240328P00057000 | 2024-03-27 3:59PM EDT | 57.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
KR240328P00058000 | 2024-03-26 1:42PM EDT | 58.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
KR240328P00059000 | 2024-03-21 2:41PM EDT | 59.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
KR240328P00060000 | 2024-03-20 10:08AM EDT | 60.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
KR240328P00062000 | 2024-03-21 1:45PM EDT | 62.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
KR240328P00063000 | 2024-03-21 10:54AM EDT | 63.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |