Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RC220715C00010000 | 2022-06-23 3:18PM EDT | 10.00 | 2.40 | 1.65 | 3.20 | 0.00 | - | 4 | 0 | 148.44% |
RC220715C00012500 | 2022-06-29 10:11AM EDT | 12.50 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 36 | 226 | 40.63% |
RC220715C00015000 | 2022-06-27 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,887 | 62.50% |
RC220715C00017500 | 2022-06-14 10:02AM EDT | 17.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 555 | 92.97% |
RC220715C00020000 | 2022-02-04 1:27PM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 52 | 141.02% |
RC220715C00022500 | 2021-11-24 11:53AM EDT | 22.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 1 | 187.89% |
RC220715C00025000 | 2022-03-08 3:34PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 172.66% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RC220715P00007500 | 2022-05-31 9:30AM EDT | 7.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | - | 1 | 228.91% |
RC220715P00010000 | 2022-06-28 10:01AM EDT | 10.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 468 | 54.69% |
RC220715P00012500 | 2022-06-29 10:16AM EDT | 12.50 | 0.85 | 0.75 | 0.95 | +0.19 | +28.79% | 1 | 843 | 46.09% |
RC220715P00015000 | 2022-06-29 9:42AM EDT | 15.00 | 3.17 | 3.20 | 3.40 | +0.27 | +9.31% | 2 | 1,070 | 70.31% |
RC220715P00017500 | 2022-06-23 9:30AM EDT | 17.50 | 5.60 | 4.20 | 7.80 | -0.20 | -3.45% | 1 | 10 | 150.59% |
RC220715P00020000 | 2022-06-24 9:30AM EDT | 20.00 | 8.00 | 6.90 | 9.70 | 0.00 | - | 1 | 1 | 128.91% |
RC220715P00022500 | 2022-03-31 11:42AM EDT | 22.50 | 7.66 | 6.80 | 9.40 | 0.00 | - | 6 | 6 | 0.00% |