Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MAR240328C00210000 | 2024-03-27 10:11AM EDT | 210.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
MAR240328C00215000 | 2024-03-26 2:27PM EDT | 215.00 | 37.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
MAR240328C00225000 | 2024-03-25 12:03PM EDT | 225.00 | 28.77 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 0.00% |
MAR240328C00230000 | 2024-03-26 9:30AM EDT | 230.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
MAR240328C00235000 | 2024-03-26 9:30AM EDT | 235.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
MAR240328C00240000 | 2024-03-05 10:54AM EDT | 240.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
MAR240328C00242500 | 2024-03-25 9:50AM EDT | 242.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
MAR240328C00245000 | 2024-03-27 3:30PM EDT | 245.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
MAR240328C00247500 | 2024-03-26 1:30PM EDT | 247.50 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
MAR240328C00250000 | 2024-03-27 11:31AM EDT | 250.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
MAR240328C00252500 | 2024-03-27 3:44PM EDT | 252.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 0.00% |
MAR240328C00255000 | 2024-03-27 1:56PM EDT | 255.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 10 | 127 | 3.13% |
MAR240328C00257500 | 2024-03-27 2:27PM EDT | 257.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 66 | 6.25% |
MAR240328C00260000 | 2024-03-27 2:27PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 128 | 12.50% |
MAR240328C00262500 | 2024-03-26 2:33PM EDT | 262.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 12.50% |
MAR240328C00265000 | 2024-03-25 3:53PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 35 | 25.00% |
MAR240328C00267500 | 2024-03-20 11:40AM EDT | 267.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
MAR240328C00270000 | 2024-03-19 3:38PM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
MAR240328C00275000 | 2024-03-20 1:44PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
MAR240328C00300000 | 2024-02-22 2:51PM EDT | 300.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 200.98% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MAR240328P00200000 | 2024-03-12 1:51PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 35 | 50.00% |
MAR240328P00205000 | 2024-02-13 12:01PM EDT | 205.00 | 0.80 | 0.00 | 0.45 | 0.00 | - | - | 2 | 206.06% |
MAR240328P00210000 | 2024-03-21 11:55AM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
MAR240328P00215000 | 2024-03-26 1:40PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 103 | 50.00% |
MAR240328P00220000 | 2024-03-21 1:27PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
MAR240328P00225000 | 2024-03-25 10:37AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 76 | 101 | 50.00% |
MAR240328P00227500 | 2024-03-19 3:56PM EDT | 227.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
MAR240328P00230000 | 2024-03-25 10:09AM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 63 | 50.00% |
MAR240328P00232500 | 2024-03-22 10:11AM EDT | 232.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 91 | 50.00% |
MAR240328P00235000 | 2024-03-26 3:03PM EDT | 235.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 39 | 25.00% |
MAR240328P00237500 | 2024-03-26 3:03PM EDT | 237.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 145 | 25.00% |
MAR240328P00240000 | 2024-03-27 12:16PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 366 | 25.00% |
MAR240328P00242500 | 2024-03-27 3:40PM EDT | 242.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 25.00% |
MAR240328P00245000 | 2024-03-27 3:30PM EDT | 245.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 33 | 316 | 12.50% |
MAR240328P00247500 | 2024-03-27 3:29PM EDT | 247.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 34 | 76 | 12.50% |
MAR240328P00250000 | 2024-03-27 3:54PM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 125 | 6.25% |
MAR240328P00252500 | 2024-03-27 2:43PM EDT | 252.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 126 | 3.13% |
MAR240328P00255000 | 2024-03-27 9:34AM EDT | 255.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
MAR240328P00257500 | 2024-03-27 3:27PM EDT | 257.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 30 | 22 | 0.00% |
MAR240328P00260000 | 2024-03-27 3:27PM EDT | 260.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |