Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NEE240328C00050000 | 2024-03-08 12:36PM EDT | 50.00 | 7.57 | 12.05 | 14.55 | 0.00 | - | 4 | 4 | 389.65% |
NEE240328C00051000 | 2024-03-05 10:42AM EDT | 51.00 | 5.20 | 12.45 | 13.55 | 0.00 | - | 1 | 2 | 234.38% |
NEE240328C00052000 | 2024-03-19 2:51PM EDT | 52.00 | 9.10 | 10.15 | 12.70 | 0.00 | - | 2 | 28 | 365.82% |
NEE240328C00053000 | 2024-03-27 3:49PM EDT | 53.00 | 10.57 | 9.90 | 11.10 | 0.00 | - | 2 | 19 | 232.42% |
NEE240328C00054000 | 2024-03-27 11:50AM EDT | 54.00 | 8.90 | 7.85 | 10.05 | 0.00 | - | 1 | 11 | 200.00% |
NEE240328C00055000 | 2024-03-28 3:13PM EDT | 55.00 | 9.10 | 7.90 | 9.10 | +1.15 | +14.47% | 3 | 309 | 195.31% |
NEE240328C00056000 | 2024-03-28 3:08PM EDT | 56.00 | 7.97 | 6.90 | 8.10 | +2.05 | +34.63% | 5 | 168 | 176.56% |
NEE240328C00057000 | 2024-03-28 3:30PM EDT | 57.00 | 6.95 | 5.95 | 7.05 | +0.43 | +6.60% | 44 | 244 | 146.88% |
NEE240328C00058000 | 2024-03-28 2:35PM EDT | 58.00 | 6.10 | 5.05 | 8.00 | +0.50 | +8.93% | 2 | 118 | 200.78% |
NEE240328C00059000 | 2024-03-28 1:54PM EDT | 59.00 | 4.69 | 4.40 | 5.15 | +0.34 | +7.82% | 19 | 919 | 128.91% |
NEE240328C00060000 | 2024-03-28 2:05PM EDT | 60.00 | 3.90 | 2.74 | 4.00 | +0.60 | +18.18% | 12 | 255 | 83.59% |
NEE240328C00061000 | 2024-03-28 3:30PM EDT | 61.00 | 3.00 | 2.69 | 4.05 | +0.37 | +14.07% | 26 | 526 | 113.67% |
NEE240328C00062000 | 2024-03-28 3:37PM EDT | 62.00 | 1.84 | 1.72 | 2.06 | +0.34 | +22.67% | 113 | 1,288 | 56.84% |
NEE240328C00063000 | 2024-03-28 3:58PM EDT | 63.00 | 1.00 | 0.72 | 1.00 | +0.25 | +33.33% | 230 | 755 | 29.10% |
NEE240328C00064000 | 2024-03-28 3:58PM EDT | 64.00 | 0.06 | 0.00 | 1.67 | -0.17 | -73.91% | 5,149 | 1,002 | 65.82% |
NEE240328C00065000 | 2024-03-28 1:37PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 142 | 137 | 26.76% |
NEE240328C00066000 | 2024-03-27 3:58PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 245 | 31.25% |
NEE240328C00067000 | 2024-03-21 3:20PM EDT | 67.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 4 | 11 | 64.06% |
NEE240328C00080000 | 2024-03-25 9:55AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 165.63% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NEE240328P00035000 | 2024-03-01 4:36PM EDT | 35.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 453.13% |
NEE240328P00040000 | 2024-03-25 10:37AM EDT | 40.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 4 | 740.23% |
NEE240328P00045000 | 2024-03-04 10:51AM EDT | 45.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 9 | 284.38% |
NEE240328P00046000 | 2024-03-08 3:45PM EDT | 46.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 30 | 564.84% |
NEE240328P00047000 | 2024-03-08 3:44PM EDT | 47.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 3 | 6 | 537.11% |
NEE240328P00048000 | 2024-03-21 12:09PM EDT | 48.00 | 0.01 | 0.00 | 2.11 | 0.00 | - | 2 | 10 | 508.59% |
NEE240328P00049000 | 2024-03-14 10:10AM EDT | 49.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 26 | 245.31% |
NEE240328P00050000 | 2024-03-20 1:11PM EDT | 50.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 4 | 413 | 456.64% |
NEE240328P00051000 | 2024-03-28 1:59PM EDT | 51.00 | 0.01 | 0.00 | 2.13 | -0.01 | -50.00% | 2 | 80 | 430.47% |
NEE240328P00052000 | 2024-03-28 9:37AM EDT | 52.00 | 0.04 | 0.00 | 0.02 | +0.03 | +300.00% | 1 | 200 | 159.38% |
NEE240328P00053000 | 2024-03-28 9:37AM EDT | 53.00 | 0.08 | 0.00 | 1.27 | +0.07 | +700.00% | 1 | 129 | 318.55% |
NEE240328P00054000 | 2024-03-26 12:13PM EDT | 54.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 5 | 156 | 344.34% |
NEE240328P00055000 | 2024-03-26 10:13AM EDT | 55.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 2 | 162 | 185.16% |
NEE240328P00056000 | 2024-03-28 3:03PM EDT | 56.00 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 10 | 61 | 249.41% |
NEE240328P00057000 | 2024-03-26 10:05AM EDT | 57.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 10 | 253 | 226.37% |
NEE240328P00058000 | 2024-03-26 10:47AM EDT | 58.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 18 | 1,640 | 92.19% |
NEE240328P00059000 | 2024-03-27 3:18PM EDT | 59.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 25 | 214 | 102.73% |
NEE240328P00060000 | 2024-03-28 3:02PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 677 | 50.00% |
NEE240328P00061000 | 2024-03-28 3:59PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 533 | 42.97% |
NEE240328P00062000 | 2024-03-28 1:59PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 88 | 953 | 29.69% |
NEE240328P00063000 | 2024-03-28 3:11PM EDT | 63.00 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 1,140 | 736 | 23.83% |
NEE240328P00064000 | 2024-03-28 3:31PM EDT | 64.00 | 0.09 | 0.02 | 0.55 | -0.35 | -79.55% | 98 | 5 | 37.70% |
NEE240328P00065000 | 2024-03-27 12:14PM EDT | 65.00 | 2.08 | 0.90 | 1.69 | 0.00 | - | 40 | 20 | 78.52% |