Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NEM240328C00021000 | 2024-03-21 10:30AM EDT | 21.00 | 13.80 | 12.95 | 16.70 | 0.00 | - | - | 1 | 657.81% |
NEM240328C00025000 | 2024-03-11 3:08PM EDT | 25.00 | 10.40 | 8.90 | 12.70 | 0.00 | - | 3 | 7 | 461.72% |
NEM240328C00026000 | 2024-03-04 11:36AM EDT | 26.00 | 6.50 | 8.50 | 11.15 | 0.00 | - | 1 | 1 | 430.47% |
NEM240328C00027000 | 2024-03-18 11:44AM EDT | 27.00 | 7.27 | 6.85 | 10.80 | 0.00 | - | 1 | 1 | 389.06% |
NEM240328C00027500 | 2024-03-25 10:04AM EDT | 27.50 | 7.39 | 6.20 | 10.40 | 0.00 | - | 5 | 5 | 359.38% |
NEM240328C00028000 | 2024-03-21 9:42AM EDT | 28.00 | 7.40 | 6.15 | 8.55 | 0.00 | - | 5 | 21 | 539.84% |
NEM240328C00028500 | 2024-03-26 2:02PM EDT | 28.50 | 5.70 | 6.05 | 8.00 | 0.00 | - | 4 | 3 | 502.73% |
NEM240328C00029000 | 2024-03-21 2:12PM EDT | 29.00 | 5.60 | 5.05 | 7.45 | 0.00 | - | 1 | 8 | 466.41% |
NEM240328C00029500 | 2024-03-26 2:02PM EDT | 29.50 | 4.70 | 4.50 | 7.35 | 0.00 | - | 4 | 5 | 519.92% |
NEM240328C00030000 | 2024-03-27 1:35PM EDT | 30.00 | 5.00 | 4.30 | 6.60 | 0.00 | - | 13 | 197 | 445.70% |
NEM240328C00030500 | 2024-03-27 12:34PM EDT | 30.50 | 4.40 | 3.75 | 6.10 | 0.00 | - | 42 | 24 | 419.53% |
NEM240328C00031000 | 2024-03-27 3:51PM EDT | 31.00 | 4.00 | 2.71 | 6.05 | 0.00 | - | 605 | 713 | 472.27% |
NEM240328C00031500 | 2024-03-27 12:32PM EDT | 31.50 | 3.40 | 2.23 | 5.55 | 0.00 | - | 3 | 38 | 444.14% |
NEM240328C00032000 | 2024-03-27 3:59PM EDT | 32.00 | 3.20 | 1.77 | 5.05 | 0.00 | - | 47 | 137 | 415.82% |
NEM240328C00032500 | 2024-03-27 10:47AM EDT | 32.50 | 2.30 | 1.25 | 5.00 | 0.00 | - | 39 | 160 | 112.50% |
NEM240328C00033000 | 2024-03-27 3:55PM EDT | 33.00 | 2.19 | 0.84 | 3.25 | 0.00 | - | 83 | 534 | 231.64% |
NEM240328C00033500 | 2024-03-27 2:56PM EDT | 33.50 | 1.52 | 0.28 | 4.30 | 0.00 | - | 6 | 195 | 125.00% |
NEM240328C00034000 | 2024-03-28 9:30AM EDT | 34.00 | 1.76 | 1.49 | 2.00 | +0.50 | +39.68% | 10 | 2,456 | 95.70% |
NEM240328C00034500 | 2024-03-27 3:59PM EDT | 34.50 | 0.75 | 0.47 | 2.31 | 0.00 | - | 2,668 | 2,863 | 100.39% |
NEM240328C00035000 | 2024-03-28 9:30AM EDT | 35.00 | 0.86 | 0.77 | 0.94 | +0.46 | +115.00% | 63 | 4,112 | 70.70% |
NEM240328C00035500 | 2024-03-28 9:32AM EDT | 35.50 | 0.37 | 0.44 | 0.54 | +0.22 | +146.67% | 94 | 1,707 | 61.33% |
NEM240328C00036000 | 2024-03-28 9:30AM EDT | 36.00 | 0.28 | 0.10 | 0.14 | +0.23 | +460.00% | 20 | 983 | 41.41% |
NEM240328C00036500 | 2024-03-28 9:30AM EDT | 36.50 | 0.39 | 0.03 | 0.09 | +0.36 | +1,200.00% | 13 | 430 | 51.95% |
NEM240328C00037000 | 2024-03-28 9:30AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | +0.02 | +200.00% | 10 | 9,148 | 25.00% |
NEM240328C00037500 | 2024-03-28 9:30AM EDT | 37.50 | 0.36 | 0.00 | 0.00 | +0.32 | +114.29% | 1 | 171 | 25.00% |
NEM240328C00038000 | 2024-03-26 10:02AM EDT | 38.00 | 0.01 | 0.01 | 0.27 | 0.00 | - | 42 | 890 | 112.11% |
NEM240328C00038500 | 2024-03-21 11:13AM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
NEM240328C00039000 | 2024-03-25 1:28PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 160 | 50.00% |
NEM240328C00039500 | 2024-03-25 9:38AM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
NEM240328C00040000 | 2024-03-25 2:04PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 310 | 50.00% |
NEM240328C00041000 | 2024-03-13 11:43AM EDT | 41.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | 3 | 30 | 214.45% |
NEM240328C00042000 | 2024-03-06 12:59PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 50.00% |
NEM240328C00043000 | 2024-03-08 2:54PM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 195.31% |
NEM240328C00044000 | 2024-03-05 11:36AM EDT | 44.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
NEM240328C00045000 | 2024-03-15 10:46AM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NEM240328P00025000 | 2024-02-26 3:45PM EDT | 25.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 30 | 31 | 607.81% |
NEM240328P00026000 | 2024-03-20 2:17PM EDT | 26.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 18 | 10 | 50.00% |
NEM240328P00027000 | 2024-03-21 9:33AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 524 | 218.75% |
NEM240328P00028000 | 2024-03-25 2:14PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 201 | 50.00% |
NEM240328P00028500 | 2024-03-12 3:12PM EDT | 28.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 180 | 50.00% |
NEM240328P00029000 | 2024-03-25 3:37PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 253 | 50.00% |
NEM240328P00030000 | 2024-03-27 9:30AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 475 | 50.00% |
NEM240328P00031000 | 2024-03-25 9:53AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 631 | 50.00% |
NEM240328P00031500 | 2024-03-26 2:59PM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 50.00% |
NEM240328P00032000 | 2024-03-27 10:04AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 487 | 50.00% |
NEM240328P00032500 | 2024-03-26 2:36PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 523 | 50.00% |
NEM240328P00033000 | 2024-03-27 3:44PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,728 | 50.00% |
NEM240328P00033500 | 2024-03-27 11:29AM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 109 | 1,549 | 25.00% |
NEM240328P00034000 | 2024-03-27 3:47PM EDT | 34.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 437 | 994 | 105.86% |
NEM240328P00034500 | 2024-03-27 3:54PM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,257 | 1,384 | 12.50% |
NEM240328P00035000 | 2024-03-28 9:30AM EDT | 35.00 | 0.08 | 0.00 | 0.00 | -0.06 | -30.00% | 1 | 438 | 12.50% |
NEM240328P00035500 | 2024-03-27 10:07AM EDT | 35.50 | 0.93 | 0.08 | 0.13 | 0.00 | - | 20 | 74 | 21.88% |
NEM240328P00036000 | 2024-03-27 3:44PM EDT | 36.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 0.00% |
NEM240328P00036500 | 2024-03-25 9:42AM EDT | 36.50 | 1.86 | 0.49 | 1.06 | 0.00 | - | 6 | 0 | 59.77% |
NEM240328P00037000 | 2024-03-21 9:31AM EDT | 37.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NEM240328P00037500 | 2024-03-26 2:38PM EDT | 37.50 | 3.25 | 0.10 | 3.70 | 0.00 | - | 11 | 1 | 344.34% |
NEM240328P00038000 | 2024-03-26 2:36PM EDT | 38.00 | 3.85 | 0.31 | 3.90 | 0.00 | - | 16 | 6 | 325.78% |
NEM240328P00039000 | 2024-03-22 10:33AM EDT | 39.00 | 4.64 | 1.18 | 4.95 | 0.00 | - | 1 | 0 | 375.98% |
NEM240328P00040000 | 2024-03-26 2:57PM EDT | 40.00 | 5.79 | 2.24 | 5.20 | 0.00 | - | 130 | 47 | 298.44% |
NEM240328P00041500 | 2024-03-26 2:42PM EDT | 41.50 | 7.40 | 3.70 | 6.90 | 0.00 | - | 28 | 10 | 382.42% |
NEM240328P00043000 | 2024-03-26 2:42PM EDT | 43.00 | 8.77 | 5.45 | 8.45 | 0.00 | - | 17 | 6 | 437.50% |
NEM240328P00043500 | 2024-03-27 10:47AM EDT | 43.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
NEM240328P00044000 | 2024-03-21 9:44AM EDT | 44.00 | 8.55 | 7.00 | 9.35 | 0.00 | - | - | 0 | 448.83% |
NEM240328P00045000 | 2024-03-26 2:38PM EDT | 45.00 | 10.75 | 7.35 | 10.90 | 0.00 | - | 2 | 1 | 572.27% |