Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QSR250117C00027500 | 2023-09-18 11:50AM EDT | 27.50 | 42.10 | 35.40 | 38.50 | 0.00 | - | 1 | 0 | 0.00% |
QSR250117C00030000 | 2023-12-18 12:03PM EDT | 30.00 | 44.91 | 44.50 | 49.00 | 0.00 | - | 1 | 2 | 0.00% |
QSR250117C00032500 | 2023-05-16 3:36PM EDT | 32.50 | 40.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QSR250117C00035000 | 2023-06-20 3:26PM EDT | 35.00 | 41.13 | 40.60 | 45.40 | 0.00 | - | 5 | 0 | 62.84% |
QSR250117C00040000 | 2023-12-22 11:31AM EDT | 40.00 | 38.01 | 34.30 | 39.00 | 0.00 | - | 5 | 0 | 0.00% |
QSR250117C00042500 | 2023-09-06 11:43AM EDT | 42.50 | 25.90 | 22.20 | 22.90 | 0.00 | - | 7 | 9 | 0.00% |
QSR250117C00045000 | 2023-09-01 12:21PM EDT | 45.00 | 26.10 | 23.30 | 24.20 | 0.00 | - | 7 | 6 | 0.00% |
QSR250117C00047500 | 2023-09-07 3:01PM EDT | 47.50 | 21.80 | 18.20 | 19.30 | 0.00 | - | 7 | 23 | 0.00% |
QSR250117C00050000 | 2023-12-15 4:33PM EDT | 50.00 | 24.71 | 27.00 | 32.00 | 0.00 | - | 1 | 16 | 52.67% |
QSR250117C00052500 | 2023-12-28 12:03PM EDT | 52.50 | 27.05 | 24.20 | 27.90 | 0.00 | - | 1 | 2 | 35.62% |
QSR250117C00055000 | 2023-03-31 9:51AM EDT | 55.00 | 16.30 | 16.70 | 20.10 | 0.00 | - | 26 | 4 | 0.00% |
QSR250117C00057500 | 2024-01-19 12:21PM EDT | 57.50 | 20.90 | 20.80 | 22.10 | 0.00 | - | 1 | 159 | 19.39% |
QSR250117C00060000 | 2024-03-06 3:41PM EDT | 60.00 | 22.35 | 21.00 | 23.30 | 0.00 | - | 1 | 63 | 44.28% |
QSR250117C00062500 | 2024-03-14 3:57PM EDT | 62.50 | 20.89 | 19.00 | 19.40 | 0.00 | - | 1 | 28 | 32.94% |
QSR250117C00065000 | 2024-02-13 2:01PM EDT | 65.00 | 13.60 | 18.40 | 18.90 | 0.00 | - | 3 | 39 | 39.19% |
QSR250117C00067500 | 2024-03-01 10:30AM EDT | 67.50 | 13.43 | 14.90 | 15.20 | 0.00 | - | 1 | 36 | 29.79% |
QSR250117C00070000 | 2024-03-18 9:46AM EDT | 70.00 | 13.20 | 13.00 | 13.30 | 0.00 | - | 1 | 220 | 28.71% |
QSR250117C00072500 | 2024-03-22 10:08AM EDT | 72.50 | 12.00 | 11.20 | 11.50 | 0.00 | - | 7 | 81 | 27.67% |
QSR250117C00075000 | 2024-03-05 12:24PM EDT | 75.00 | 9.30 | 9.50 | 9.80 | 0.00 | - | 5 | 184 | 26.64% |
QSR250117C00077500 | 2024-03-06 11:37AM EDT | 77.50 | 9.20 | 8.00 | 8.30 | 0.00 | - | 3 | 69 | 25.93% |
QSR250117C00080000 | 2024-03-26 12:02PM EDT | 80.00 | 6.40 | 6.50 | 6.80 | 0.00 | - | 5 | 99 | 24.77% |
QSR250117C00082500 | 2024-03-27 9:54AM EDT | 82.50 | 5.30 | 5.30 | 5.60 | 0.00 | - | 1 | 26 | 24.21% |
QSR250117C00085000 | 2024-03-13 11:37AM EDT | 85.00 | 6.15 | 4.20 | 4.50 | 0.00 | - | 2 | 170 | 23.52% |
QSR250117C00087500 | 2024-02-12 2:00PM EDT | 87.50 | 3.64 | 4.70 | 5.20 | 0.00 | - | 1 | 5 | 28.94% |
QSR250117C00090000 | 2024-03-26 11:23AM EDT | 90.00 | 2.68 | 2.55 | 2.70 | 0.00 | - | 20 | 474 | 22.08% |
QSR250117C00095000 | 2024-02-29 4:53PM EDT | 95.00 | 1.20 | 1.40 | 1.65 | 0.00 | - | 1 | 53 | 21.70% |
QSR250117C00100000 | 2024-03-28 9:33AM EDT | 100.00 | 0.78 | 0.75 | 0.90 | -0.07 | -8.24% | 9 | 272 | 20.96% |
QSR250117C00105000 | 2024-03-21 3:37PM EDT | 105.00 | 0.59 | 0.35 | 0.50 | 0.00 | - | 3 | 8 | 20.70% |
QSR250117C00110000 | 2024-03-19 3:23PM EDT | 110.00 | 0.29 | 0.05 | 0.80 | 0.00 | - | 4 | 109 | 25.90% |
QSR250117C00115000 | 2023-07-31 3:08PM EDT | 115.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 23.15% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QSR250117P00027500 | 2024-01-11 10:30AM EDT | 27.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 51.17% |
QSR250117P00030000 | 2022-11-09 2:43PM EDT | 30.00 | 1.00 | 0.00 | 2.05 | 0.00 | - | - | 1 | 74.56% |
QSR250117P00035000 | 2024-01-29 2:38PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 45 | 54.64% |
QSR250117P00037500 | 2023-10-06 3:29PM EDT | 37.50 | 0.78 | 0.20 | 1.30 | 0.00 | - | 41 | 42 | 55.13% |
QSR250117P00040000 | 2024-01-29 2:55PM EDT | 40.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 46.73% |
QSR250117P00042500 | 2023-09-11 11:23AM EDT | 42.50 | 0.85 | 0.65 | 1.15 | 0.00 | - | 10 | 17 | 52.39% |
QSR250117P00045000 | 2023-10-23 10:16AM EDT | 45.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 28 | 54 | 12.50% |
QSR250117P00047500 | 2024-03-21 12:02PM EDT | 47.50 | 0.28 | 0.05 | 1.55 | 0.00 | - | 2 | 20 | 48.58% |
QSR250117P00050000 | 2024-01-17 10:57AM EDT | 50.00 | 0.73 | 0.50 | 0.65 | 0.00 | - | 1 | 97 | 35.47% |
QSR250117P00052500 | 2023-11-13 10:44AM EDT | 52.50 | 1.75 | 1.00 | 1.10 | 0.00 | - | 1 | 20 | 37.13% |
QSR250117P00055000 | 2024-02-15 4:53PM EDT | 55.00 | 0.92 | 0.55 | 0.70 | 0.00 | - | 6 | 536 | 29.97% |
QSR250117P00057500 | 2023-11-13 12:12PM EDT | 57.50 | 2.60 | 1.60 | 1.70 | 0.00 | - | 3 | 11 | 35.23% |
QSR250117P00060000 | 2024-02-15 1:47PM EDT | 60.00 | 1.46 | 1.00 | 1.15 | 0.00 | - | 1 | 356 | 28.00% |
QSR250117P00062500 | 2024-03-26 10:07AM EDT | 62.50 | 1.30 | 1.05 | 1.20 | 0.00 | - | 1 | 102 | 25.33% |
QSR250117P00065000 | 2024-02-15 1:47PM EDT | 65.00 | 2.26 | 1.55 | 1.80 | 0.00 | - | 1 | 94 | 25.95% |
QSR250117P00067500 | 2023-12-22 10:45AM EDT | 67.50 | 3.10 | 2.75 | 3.00 | 0.00 | - | 17 | 0 | 28.65% |
QSR250117P00070000 | 2024-03-22 11:27AM EDT | 70.00 | 2.40 | 2.30 | 2.40 | 0.00 | - | 30 | 830 | 22.36% |
QSR250117P00072500 | 2023-12-14 11:25AM EDT | 72.50 | 5.20 | 3.80 | 4.00 | 0.00 | - | 1 | 243 | 25.51% |
QSR250117P00075000 | 2024-03-13 9:49AM EDT | 75.00 | 3.30 | 3.60 | 3.80 | 0.00 | - | 4 | 109 | 20.82% |
QSR250117P00077500 | 2024-03-07 1:40PM EDT | 77.50 | 4.50 | 4.40 | 4.70 | 0.00 | - | 23 | 43 | 20.01% |
QSR250117P00080000 | 2023-07-27 3:20PM EDT | 80.00 | 8.10 | 12.70 | 15.50 | 0.00 | - | - | 3 | 53.77% |
QSR250117P00082500 | 2024-03-13 3:49PM EDT | 82.50 | 5.80 | 6.70 | 7.00 | 0.00 | - | 4 | 12 | 18.42% |
QSR250117P00085000 | 2024-03-26 9:58AM EDT | 85.00 | 8.60 | 8.10 | 8.40 | 0.00 | - | 2 | 43 | 17.53% |
QSR250117P00087500 | 2024-03-14 10:47AM EDT | 87.50 | 9.40 | 9.70 | 10.00 | 0.00 | - | 1 | 1 | 16.66% |
QSR250117P00090000 | 2024-03-14 10:22AM EDT | 90.00 | 10.90 | 11.40 | 11.80 | 0.00 | - | 3 | 4 | 15.81% |
QSR250117P00100000 | 2023-02-14 2:19PM EDT | 100.00 | 33.80 | 36.10 | 40.90 | 0.00 | - | 1 | 0 | 86.38% |