Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
OC240419C00110000 | 2024-02-28 2:43PM EDT | 110.00 | 40.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
OC240419C00120000 | 2024-02-16 12:01PM EDT | 120.00 | 22.79 | 38.30 | 43.00 | 0.00 | - | 2 | 2 | 0.00% |
OC240419C00125000 | 2024-02-29 11:01AM EDT | 125.00 | 26.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
OC240419C00130000 | 2024-03-25 9:36AM EDT | 130.00 | 37.81 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
OC240419C00140000 | 2024-03-12 11:43AM EDT | 140.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
OC240419C00145000 | 2024-03-26 3:52PM EDT | 145.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
OC240419C00150000 | 2024-03-27 3:05PM EDT | 150.00 | 17.39 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 0.00% |
OC240419C00155000 | 2024-03-26 12:19PM EDT | 155.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 0.00% |
OC240419C00160000 | 2024-03-27 3:01PM EDT | 160.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
OC240419C00165000 | 2024-03-26 2:27PM EDT | 165.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
OC240419C00170000 | 2024-03-26 2:27PM EDT | 170.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 1.56% |
OC240419C00175000 | 2024-03-27 3:39PM EDT | 175.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 15 | 46 | 3.13% |
OC240419C00180000 | 2024-03-26 1:43PM EDT | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
OC240419C00185000 | 2024-03-18 11:08AM EDT | 185.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
OC240419P00120000 | 2024-03-27 10:18AM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
OC240419P00125000 | 2024-02-22 3:31PM EDT | 125.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 65.82% |
OC240419P00130000 | 2024-03-19 1:01PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 25.00% |
OC240419P00135000 | 2024-03-22 1:11PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
OC240419P00140000 | 2024-03-26 3:57PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
OC240419P00145000 | 2024-03-21 1:29PM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
OC240419P00150000 | 2024-03-25 11:21AM EDT | 150.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 12.50% |
OC240419P00155000 | 2024-03-27 12:17PM EDT | 155.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 6.25% |
OC240419P00160000 | 2024-03-27 12:40PM EDT | 160.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
OC240419P00165000 | 2024-03-27 2:14PM EDT | 165.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 1.56% |