Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ON250117C00030000 | 2024-03-15 9:35AM EDT | 30.00 | 44.65 | 44.80 | 47.85 | 0.00 | - | 2 | 23 | 82.08% |
ON250117C00035000 | 2024-01-03 12:51PM EDT | 35.00 | 45.71 | 36.00 | 40.50 | 0.00 | - | 1 | 13 | 59.08% |
ON250117C00040000 | 2024-02-02 11:11AM EDT | 40.00 | 33.00 | 41.45 | 45.25 | 0.00 | - | 1 | 12 | 114.43% |
ON250117C00045000 | 2024-03-13 2:20PM EDT | 45.00 | 38.50 | 32.50 | 33.50 | 0.00 | - | 1 | 128 | 64.10% |
ON250117C00050000 | 2024-03-20 3:09PM EDT | 50.00 | 29.00 | 28.00 | 28.70 | 0.00 | - | 28 | 184 | 56.62% |
ON250117C00055000 | 2024-03-14 1:26PM EDT | 55.00 | 27.25 | 23.95 | 24.90 | 0.00 | - | 1 | 54 | 53.44% |
ON250117C00060000 | 2024-03-21 9:35AM EDT | 60.00 | 23.35 | 21.20 | 21.40 | 0.00 | - | 1 | 198 | 53.27% |
ON250117C00065000 | 2024-03-27 12:30PM EDT | 65.00 | 18.13 | 18.05 | 18.55 | 0.00 | - | 1 | 88 | 52.22% |
ON250117C00070000 | 2024-03-26 10:53AM EDT | 70.00 | 14.32 | 15.15 | 15.40 | 0.00 | - | 17 | 452 | 50.45% |
ON250117C00075000 | 2024-03-27 1:09PM EDT | 75.00 | 12.90 | 12.70 | 13.30 | 0.00 | - | 4 | 971 | 50.73% |
ON250117C00080000 | 2024-03-27 10:38AM EDT | 80.00 | 11.25 | 10.55 | 10.70 | +0.80 | +7.66% | 2 | 4,436 | 48.06% |
ON250117C00085000 | 2024-03-27 10:36AM EDT | 85.00 | 8.65 | 8.70 | 8.80 | 0.00 | - | 8 | 2,382 | 47.06% |
ON250117C00090000 | 2024-03-25 3:02PM EDT | 90.00 | 7.10 | 7.00 | 7.25 | 0.00 | - | 6 | 552 | 46.45% |
ON250117C00095000 | 2024-03-28 9:30AM EDT | 95.00 | 6.30 | 5.75 | 5.95 | +0.50 | +8.62% | 1 | 2,830 | 45.95% |
ON250117C00100000 | 2024-03-27 9:46AM EDT | 100.00 | 4.55 | 4.75 | 4.85 | 0.00 | - | 11 | 756 | 45.45% |
ON250117C00105000 | 2024-03-28 10:32AM EDT | 105.00 | 3.95 | 3.80 | 3.95 | +0.20 | +5.33% | 10 | 765 | 45.07% |
ON250117C00110000 | 2024-03-21 11:02AM EDT | 110.00 | 3.85 | 3.15 | 3.30 | 0.00 | - | 18 | 2,002 | 45.19% |
ON250117C00115000 | 2024-03-25 12:13PM EDT | 115.00 | 2.78 | 2.55 | 2.65 | 0.00 | - | 1 | 2,625 | 44.71% |
ON250117C00120000 | 2024-03-27 10:37AM EDT | 120.00 | 2.08 | 2.10 | 2.17 | 0.00 | - | 5 | 4,643 | 44.59% |
ON250117C00125000 | 2024-03-25 3:42PM EDT | 125.00 | 1.85 | 1.72 | 1.79 | 0.00 | - | 15 | 806 | 44.58% |
ON250117C00130000 | 2024-03-12 12:56PM EDT | 130.00 | 2.82 | 1.42 | 1.48 | 0.00 | - | 3 | 608 | 44.58% |
ON250117C00135000 | 2024-03-22 2:56PM EDT | 135.00 | 1.27 | 1.17 | 1.22 | 0.00 | - | 1 | 89 | 44.56% |
ON250117C00140000 | 2024-03-27 2:06PM EDT | 140.00 | 0.99 | 0.97 | 1.02 | 0.00 | - | 1 | 338 | 44.68% |
ON250117C00145000 | 2024-03-18 2:53PM EDT | 145.00 | 1.02 | 0.80 | 0.85 | 0.00 | - | 1 | 888 | 44.73% |
ON250117C00150000 | 2024-03-27 10:30AM EDT | 150.00 | 0.74 | 0.66 | 0.71 | 0.00 | - | 1 | 217 | 44.80% |
ON250117C00155000 | 2024-03-27 12:48PM EDT | 155.00 | 0.61 | 0.55 | 0.60 | 0.00 | - | 4 | 307 | 44.95% |
ON250117C00160000 | 2024-03-27 2:15PM EDT | 160.00 | 0.52 | 0.28 | 0.52 | 0.00 | - | 1 | 307 | 45.26% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ON250117P00030000 | 2024-03-11 2:27PM EDT | 30.00 | 0.29 | 0.08 | 0.27 | 0.00 | - | 2 | 198 | 50.39% |
ON250117P00035000 | 2024-03-27 3:42PM EDT | 35.00 | 0.46 | 0.16 | 0.60 | 0.00 | - | 1 | 72 | 53.49% |
ON250117P00040000 | 2024-03-19 9:30AM EDT | 40.00 | 0.95 | 0.30 | 1.05 | 0.00 | - | 1 | 106 | 51.73% |
ON250117P00045000 | 2024-03-27 3:58PM EDT | 45.00 | 1.15 | 1.15 | 1.22 | 0.00 | - | 12 | 77 | 45.44% |
ON250117P00050000 | 2024-03-26 10:57AM EDT | 50.00 | 1.85 | 1.86 | 1.94 | -0.47 | -20.26% | 2 | 228 | 43.87% |
ON250117P00055000 | 2024-03-27 10:44AM EDT | 55.00 | 3.15 | 2.85 | 2.95 | 0.00 | - | 13 | 952 | 42.58% |
ON250117P00060000 | 2024-03-28 10:29AM EDT | 60.00 | 4.15 | 4.15 | 4.30 | -0.45 | -9.78% | 6 | 2,201 | 41.49% |
ON250117P00065000 | 2024-03-27 3:21PM EDT | 65.00 | 5.80 | 5.80 | 5.95 | 0.00 | - | 257 | 1,699 | 40.24% |
ON250117P00070000 | 2024-03-27 10:36AM EDT | 70.00 | 7.65 | 7.80 | 7.95 | -0.60 | -7.27% | 3 | 1,870 | 39.00% |
ON250117P00075000 | 2024-03-27 11:02AM EDT | 75.00 | 10.70 | 10.20 | 10.40 | 0.00 | - | 19 | 3,645 | 38.10% |
ON250117P00080000 | 2024-03-25 3:36PM EDT | 80.00 | 13.65 | 13.00 | 13.20 | 0.00 | - | 6 | 1,275 | 37.15% |
ON250117P00085000 | 2024-03-25 11:17AM EDT | 85.00 | 16.60 | 16.05 | 16.30 | 0.00 | - | 10 | 1,479 | 35.99% |
ON250117P00090000 | 2024-03-12 2:43PM EDT | 90.00 | 16.60 | 19.45 | 19.75 | 0.00 | - | 24 | 2,616 | 34.90% |
ON250117P00095000 | 2024-03-20 9:42AM EDT | 95.00 | 24.77 | 23.10 | 24.35 | 0.00 | - | 9 | 203 | 37.56% |
ON250117P00100000 | 2024-03-25 2:07PM EDT | 100.00 | 28.05 | 26.50 | 27.70 | 0.00 | - | 1 | 381 | 33.54% |
ON250117P00105000 | 2024-03-25 10:30AM EDT | 105.00 | 32.60 | 30.60 | 31.85 | 0.00 | - | 3 | 746 | 31.81% |
ON250117P00110000 | 2024-03-25 3:36PM EDT | 110.00 | 36.75 | 35.05 | 36.25 | 0.00 | - | 5 | 464 | 30.09% |
ON250117P00115000 | 2023-10-30 12:25PM EDT | 115.00 | 47.55 | 42.10 | 44.60 | 0.00 | - | 1 | 8 | 52.42% |
ON250117P00120000 | 2024-03-08 3:47PM EDT | 120.00 | 40.55 | 43.55 | 46.70 | 0.00 | - | 10 | 10 | 38.61% |
ON250117P00125000 | 2023-10-26 1:20PM EDT | 125.00 | 43.55 | 54.85 | 56.20 | 0.00 | - | 84 | 0 | 62.27% |
ON250117P00130000 | 2024-03-07 2:33PM EDT | 130.00 | 45.70 | 54.65 | 56.45 | 0.00 | - | - | 0 | 40.92% |
ON250117P00140000 | 2024-03-08 2:00PM EDT | 140.00 | 60.00 | 64.85 | 66.30 | 0.00 | - | 3 | 0 | 43.31% |
ON250117P00145000 | 2023-09-28 11:48AM EDT | 145.00 | 51.05 | 61.00 | 62.75 | 0.00 | - | 1 | 1 | 0.00% |
ON250117P00150000 | 2023-10-03 3:35PM EDT | 150.00 | 60.85 | 82.70 | 83.95 | 0.00 | - | 2 | 0 | 86.35% |
ON250117P00155000 | 2023-10-04 12:54PM EDT | 155.00 | 64.91 | 85.75 | 86.95 | 0.00 | - | 2 | 0 | 79.64% |
ON250117P00160000 | 2023-09-15 3:37PM EDT | 160.00 | 66.79 | 70.40 | 71.90 | 0.00 | - | 1 | 0 | 0.00% |