Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ON240328C00060000 | 2024-03-27 10:28AM EDT | 60.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
ON240328C00066000 | 2024-03-26 3:14PM EDT | 66.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
ON240328C00068000 | 2024-03-26 11:40AM EDT | 68.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ON240328C00069000 | 2024-03-27 3:44PM EDT | 69.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
ON240328C00070000 | 2024-03-27 10:47AM EDT | 70.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
ON240328C00071000 | 2024-03-26 1:26PM EDT | 71.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 79 | 35 | 0.00% |
ON240328C00072000 | 2024-03-27 11:36AM EDT | 72.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 15 | 63 | 0.00% |
ON240328C00073000 | 2024-03-27 3:51PM EDT | 73.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 43 | 60 | 0.00% |
ON240328C00074000 | 2024-03-27 3:32PM EDT | 74.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 124 | 193 | 0.00% |
ON240328C00075000 | 2024-03-27 3:54PM EDT | 75.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,261 | 478 | 0.00% |
ON240328C00076000 | 2024-03-27 3:52PM EDT | 76.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 200 | 389 | 3.13% |
ON240328C00077000 | 2024-03-27 3:58PM EDT | 77.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 224 | 359 | 12.50% |
ON240328C00078000 | 2024-03-27 3:29PM EDT | 78.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 72 | 343 | 12.50% |
ON240328C00079000 | 2024-03-27 3:55PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 108 | 343 | 25.00% |
ON240328C00080000 | 2024-03-27 2:59PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 68 | 3,832 | 25.00% |
ON240328C00081000 | 2024-03-27 2:59PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 134 | 25.00% |
ON240328C00082000 | 2024-03-27 3:45PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 131 | 50.00% |
ON240328C00083000 | 2024-03-26 3:52PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 275 | 50.00% |
ON240328C00084000 | 2024-03-26 3:52PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 50.00% |
ON240328C00085000 | 2024-03-27 12:59PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 156 | 50.00% |
ON240328C00086000 | 2024-03-22 10:20AM EDT | 86.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
ON240328C00087000 | 2024-03-26 11:19AM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 50.00% |
ON240328C00088000 | 2024-03-26 1:15PM EDT | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 50.00% |
ON240328C00089000 | 2024-03-15 3:28PM EDT | 89.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 50.00% |
ON240328C00090000 | 2024-03-25 12:18PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 50.00% |
ON240328C00091000 | 2024-03-21 11:01AM EDT | 91.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 49 | 79 | 50.00% |
ON240328C00092000 | 2024-03-15 9:30AM EDT | 92.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
ON240328C00093000 | 2024-03-27 2:05PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4,296 | 50.00% |
ON240328C00094000 | 2024-03-15 10:47AM EDT | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
ON240328C00095000 | 2024-03-22 9:56AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 41 | 50.00% |
ON240328C00100000 | 2024-03-22 1:16PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
ON240328C00105000 | 2024-03-14 12:55PM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
ON240328C00110000 | 2024-03-27 9:30AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ON240328P00045000 | 2024-03-22 1:16PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
ON240328P00050000 | 2024-02-22 10:31AM EDT | 50.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 558.98% |
ON240328P00060000 | 2024-03-27 9:48AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
ON240328P00064000 | 2024-03-19 9:56AM EDT | 64.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
ON240328P00065000 | 2024-03-26 12:35PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 69 | 50.00% |
ON240328P00066000 | 2024-03-26 3:20PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 110 | 50.00% |
ON240328P00067000 | 2024-03-27 2:29PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
ON240328P00068000 | 2024-03-27 3:44PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 49 | 50.00% |
ON240328P00069000 | 2024-03-27 12:59PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 491 | 50.00% |
ON240328P00070000 | 2024-03-27 3:52PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 1,922 | 50.00% |
ON240328P00071000 | 2024-03-27 3:52PM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 240 | 25.00% |
ON240328P00072000 | 2024-03-27 3:52PM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 104 | 204 | 25.00% |
ON240328P00073000 | 2024-03-27 3:58PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 117 | 679 | 12.50% |
ON240328P00074000 | 2024-03-27 3:57PM EDT | 74.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 155 | 413 | 12.50% |
ON240328P00075000 | 2024-03-27 3:56PM EDT | 75.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 178 | 408 | 6.25% |
ON240328P00076000 | 2024-03-27 3:54PM EDT | 76.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 89 | 171 | 0.00% |
ON240328P00077000 | 2024-03-27 3:58PM EDT | 77.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 55 | 297 | 0.00% |
ON240328P00078000 | 2024-03-27 3:56PM EDT | 78.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 55 | 114 | 0.00% |
ON240328P00079000 | 2024-03-27 1:44PM EDT | 79.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 27 | 26 | 0.00% |
ON240328P00080000 | 2024-03-27 3:35PM EDT | 80.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 8 | 66 | 0.00% |
ON240328P00081000 | 2024-03-27 3:29PM EDT | 81.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
ON240328P00082000 | 2024-03-26 2:41PM EDT | 82.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
ON240328P00083000 | 2024-03-26 2:37PM EDT | 83.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 26 | 7 | 0.00% |
ON240328P00084000 | 2024-03-26 2:55PM EDT | 84.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 9 | 3 | 0.00% |
ON240328P00085000 | 2024-03-27 9:47AM EDT | 85.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
ON240328P00087000 | 2024-03-27 10:01AM EDT | 87.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
ON240328P00089000 | 2024-03-26 9:53AM EDT | 89.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
ON240328P00091000 | 2024-03-26 1:02PM EDT | 91.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
ON240328P00093000 | 2024-03-08 10:31AM EDT | 93.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ON240328P00095000 | 2024-03-26 1:02PM EDT | 95.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |