Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240719C00012000 | 2024-05-21 10:32AM EDT | 12.00 | 7.29 | 4.75 | 6.55 | 0.00 | - | 1 | 0 | 0.00% |
| M240719C00014000 | 2024-06-06 1:00PM EDT | 14.00 | 4.55 | 4.60 | 5.25 | 0.00 | - | 2 | 0 | 105.47% |
| M240719C00015000 | 2024-05-24 10:40AM EDT | 15.00 | 5.65 | 2.92 | 3.90 | 0.00 | - | 1 | 2 | 84.18% |
| M240719C00016000 | 2024-06-26 10:38AM EDT | 16.00 | 3.37 | 2.25 | 4.70 | 0.00 | - | 25 | 133 | 109.08% |
| M240719C00017000 | 2024-06-25 10:35AM EDT | 17.00 | 2.43 | 1.75 | 2.51 | 0.00 | - | 1 | 23 | 64.06% |
| M240719C00018000 | 2024-06-27 10:32AM EDT | 18.00 | 1.25 | 1.19 | 1.80 | -0.24 | -16.11% | 10 | 480 | 63.28% |
| M240719C00019000 | 2024-06-27 10:33AM EDT | 19.00 | 0.71 | 0.67 | 0.82 | -0.29 | -29.00% | 10 | 3,928 | 53.03% |
| M240719C00020000 | 2024-06-27 10:12AM EDT | 20.00 | 0.44 | 0.36 | 0.45 | -0.09 | -16.98% | 21 | 3,573 | 51.27% |
| M240719C00021000 | 2024-06-26 2:32PM EDT | 21.00 | 0.29 | 0.17 | 0.27 | 0.00 | - | 20 | 4,950 | 53.61% |
| M240719C00022000 | 2024-06-27 9:38AM EDT | 22.00 | 0.11 | 0.07 | 0.17 | -0.06 | -35.29% | 2 | 1,741 | 51.37% |
| M240719C00023000 | 2024-06-24 11:16AM EDT | 23.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 7,682 | 54.49% |
| M240719C00024000 | 2024-06-25 1:48PM EDT | 24.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 15 | 1,841 | 55.47% |
| M240719C00025000 | 2024-06-14 3:44PM EDT | 25.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 321 | 78.52% |
| M240719C00027000 | 2024-05-29 1:37PM EDT | 27.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 6 | 12 | 79.69% |
| M240719C00028000 | 2024-05-22 3:44PM EDT | 28.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 1 | 130.08% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240719P00010000 | 2024-06-24 12:33PM EDT | 10.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 24 | 48 | 183.20% |
| M240719P00012000 | 2024-05-22 3:43PM EDT | 12.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 155.47% |
| M240719P00013000 | 2024-06-04 10:21AM EDT | 13.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 25 | 3 | 88.28% |
| M240719P00014000 | 2024-06-03 1:02PM EDT | 14.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 77.73% |
| M240719P00015000 | 2024-06-21 10:24AM EDT | 15.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 546 | 104.30% |
| M240719P00016000 | 2024-06-26 3:02PM EDT | 16.00 | 0.08 | 0.08 | 0.18 | 0.00 | - | 96 | 443 | 51.17% |
| M240719P00017000 | 2024-06-26 3:06PM EDT | 17.00 | 0.19 | 0.23 | 0.37 | 0.00 | - | 95 | 1,724 | 54.69% |
| M240719P00018000 | 2024-06-27 10:24AM EDT | 18.00 | 0.60 | 0.60 | 0.65 | +0.16 | +36.36% | 1,556 | 14,685 | 50.59% |
| M240719P00019000 | 2024-06-26 1:28PM EDT | 19.00 | 0.98 | 0.98 | 1.11 | +0.21 | +27.27% | 21 | 2,222 | 48.24% |
| M240719P00020000 | 2024-06-26 3:49PM EDT | 20.00 | 1.40 | 1.64 | 1.80 | 0.00 | - | 1 | 1,333 | 49.51% |
| M240719P00021000 | 2024-06-24 1:41PM EDT | 21.00 | 2.30 | 1.19 | 3.80 | 0.00 | - | 1 | 381 | 122.95% |
| M240719P00022000 | 2024-05-22 9:44AM EDT | 22.00 | 2.60 | 3.05 | 4.25 | 0.00 | - | - | 4 | 65.63% |
© 2024 Yahoo. All rights reserved.