Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RICK240719C00040000 | 2024-06-14 3:40PM EDT | 40.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RICK240719C00042500 | 2024-06-28 10:10AM EDT | 42.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RICK240719C00045000 | 2024-06-28 11:09AM EDT | 45.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
RICK240719C00047500 | 2024-06-28 3:03PM EDT | 47.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
RICK240719C00050000 | 2024-06-25 1:57PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
RICK240719C00052500 | 2024-06-20 12:09PM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
RICK240719C00055000 | 2024-06-25 3:36PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RICK240719P00030000 | 2024-05-31 9:30AM EDT | 30.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 93.55% |
RICK240719P00032500 | 2024-05-30 3:59PM EDT | 32.50 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 76.37% |
RICK240719P00035000 | 2024-06-25 3:14PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
RICK240719P00037500 | 2024-06-24 3:33PM EDT | 37.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
RICK240719P00040000 | 2024-06-28 3:33PM EDT | 40.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
RICK240719P00042500 | 2024-06-27 2:55PM EDT | 42.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
RICK240719P00045000 | 2024-06-28 3:05PM EDT | 45.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
RICK240719P00047500 | 2024-06-18 11:21AM EDT | 47.50 | 3.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RICK240719P00050000 | 2024-06-18 3:58PM EDT | 50.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
RICK240719P00052500 | 2024-06-26 3:12PM EDT | 52.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
RICK240719P00055000 | 2024-05-20 9:51AM EDT | 55.00 | 7.20 | 9.00 | 12.80 | 0.00 | - | - | 1 | 116.70% |