Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RMD240419C00100000 | 2023-12-18 1:29PM EDT | 100.00 | 70.00 | 72.00 | 76.90 | 0.00 | - | 1 | 1 | 0.00% |
RMD240419C00125000 | 2023-10-04 10:33AM EDT | 125.00 | 29.60 | 34.40 | 36.00 | 0.00 | - | - | 1 | 0.00% |
RMD240419C00130000 | 2023-11-10 10:43AM EDT | 130.00 | 22.80 | 37.10 | 40.00 | 0.00 | - | 10 | 31 | 0.00% |
RMD240419C00135000 | 2023-12-19 10:54AM EDT | 135.00 | 42.96 | 38.70 | 43.00 | 0.00 | - | 2 | 4 | 0.00% |
RMD240419C00140000 | 2023-10-24 12:16PM EDT | 140.00 | 19.50 | 21.40 | 24.80 | 0.00 | - | 1 | 97 | 0.00% |
RMD240419C00145000 | 2024-03-11 11:09AM EDT | 145.00 | 43.44 | 52.40 | 54.80 | 0.00 | - | 1 | 55 | 76.37% |
RMD240419C00150000 | 2024-03-13 11:02AM EDT | 150.00 | 48.50 | 47.30 | 49.60 | +3.40 | +7.54% | 1 | 168 | 66.16% |
RMD240419C00155000 | 2024-02-09 4:34PM EDT | 155.00 | 31.60 | 34.40 | 37.60 | 0.00 | - | 2 | 130 | 0.00% |
RMD240419C00160000 | 2024-01-25 10:34AM EDT | 160.00 | 31.82 | 26.50 | 27.30 | 0.00 | - | 1 | 107 | 0.00% |
RMD240419C00165000 | 2024-03-26 3:56PM EDT | 165.00 | 30.72 | 31.90 | 34.80 | 0.00 | - | 1 | 126 | 64.48% |
RMD240419C00170000 | 2024-03-13 11:50AM EDT | 170.00 | 26.40 | 28.50 | 29.40 | 0.00 | - | 3 | 152 | 52.73% |
RMD240419C00175000 | 2024-03-25 12:41PM EDT | 175.00 | 19.95 | 23.50 | 25.10 | 0.00 | - | 1 | 111 | 51.64% |
RMD240419C00180000 | 2024-03-21 9:33AM EDT | 180.00 | 19.65 | 19.30 | 20.40 | +2.00 | +11.33% | 3 | 405 | 45.92% |
RMD240419C00185000 | 2024-03-28 12:38PM EDT | 185.00 | 15.50 | 15.00 | 16.10 | +2.07 | +15.41% | 1 | 424 | 42.14% |
RMD240419C00190000 | 2024-03-27 11:21AM EDT | 190.00 | 10.30 | 11.10 | 11.70 | 0.00 | - | 15 | 639 | 36.41% |
RMD240419C00195000 | 2024-03-28 9:43AM EDT | 195.00 | 8.40 | 7.90 | 8.10 | +1.20 | +16.67% | 4 | 738 | 33.34% |
RMD240419C00200000 | 2024-03-28 10:58AM EDT | 200.00 | 5.60 | 5.20 | 5.60 | +0.90 | +19.15% | 5 | 1,074 | 33.15% |
RMD240419C00210000 | 2024-03-28 12:38PM EDT | 210.00 | 2.00 | 1.95 | 2.05 | +0.20 | +11.11% | 97 | 531 | 31.12% |
RMD240419C00220000 | 2024-03-26 3:45PM EDT | 220.00 | 1.00 | 0.65 | 0.90 | 0.00 | - | 3 | 29 | 33.81% |
RMD240419C00230000 | 2024-03-27 10:33AM EDT | 230.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 100 | 128 | 36.28% |
RMD240419C00240000 | 2024-03-18 9:30AM EDT | 240.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 94 | 50.22% |
RMD240419C00250000 | 2024-03-08 11:28AM EDT | 250.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 96 | 50.88% |
RMD240419C00260000 | 2024-03-20 12:04PM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 21 | 57.67% |
RMD240419C00270000 | 2023-11-21 10:30AM EDT | 270.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RMD240419P00075000 | 2023-11-09 12:48PM EDT | 75.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 14 | 262.26% |
RMD240419P00085000 | 2023-12-22 10:31AM EDT | 85.00 | 0.55 | 0.00 | 1.45 | 0.00 | - | 1 | 0 | 181.74% |
RMD240419P00090000 | 2024-03-04 12:10PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 58 | 118.75% |
RMD240419P00095000 | 2024-03-13 10:57AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 103.91% |
RMD240419P00100000 | 2024-03-13 10:58AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 380 | 643 | 96.88% |
RMD240419P00105000 | 2024-01-19 12:24PM EDT | 105.00 | 1.28 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 125.78% |
RMD240419P00110000 | 2024-03-19 3:57PM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 109 | 117.48% |
RMD240419P00115000 | 2024-03-21 11:46AM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 26 | 97 | 109.57% |
RMD240419P00120000 | 2024-03-25 1:46PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 595 | 605 | 72.66% |
RMD240419P00125000 | 2024-03-25 2:17PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 94.63% |
RMD240419P00130000 | 2024-03-26 3:58PM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 74 | 87.50% |
RMD240419P00135000 | 2024-03-28 9:52AM EDT | 135.00 | 0.12 | 0.00 | 0.15 | +0.02 | +20.00% | 11 | 203 | 63.87% |
RMD240419P00140000 | 2024-03-28 10:48AM EDT | 140.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 3 | 273 | 58.40% |
RMD240419P00145000 | 2024-03-25 3:19PM EDT | 145.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 15 | 649 | 68.31% |
RMD240419P00150000 | 2024-03-25 11:32AM EDT | 150.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 82 | 61.23% |
RMD240419P00155000 | 2024-03-28 12:12PM EDT | 155.00 | 0.10 | 0.10 | 0.45 | -0.10 | -50.00% | 14 | 1,287 | 52.10% |
RMD240419P00160000 | 2024-03-28 12:27PM EDT | 160.00 | 0.17 | 0.10 | 0.25 | -0.03 | -15.00% | 17 | 898 | 45.56% |
RMD240419P00165000 | 2024-03-27 12:14PM EDT | 165.00 | 0.27 | 0.20 | 0.35 | -0.08 | -22.86% | 1 | 426 | 42.53% |
RMD240419P00170000 | 2024-03-28 11:57AM EDT | 170.00 | 0.40 | 0.30 | 0.45 | -0.17 | -29.82% | 20 | 1,733 | 38.67% |
RMD240419P00175000 | 2024-03-28 10:31AM EDT | 175.00 | 0.65 | 0.55 | 0.70 | -0.35 | -35.00% | 18 | 948 | 36.38% |
RMD240419P00180000 | 2024-03-27 3:41PM EDT | 180.00 | 1.08 | 0.90 | 1.10 | -0.44 | -28.95% | 1 | 1,056 | 34.17% |
RMD240419P00185000 | 2024-03-28 11:34AM EDT | 185.00 | 1.85 | 1.75 | 1.80 | -0.60 | -24.49% | 8 | 656 | 32.54% |
RMD240419P00190000 | 2024-03-28 12:47PM EDT | 190.00 | 2.85 | 2.85 | 2.90 | -2.05 | -42.27% | 11 | 308 | 31.12% |
RMD240419P00195000 | 2024-03-28 11:40AM EDT | 195.00 | 4.60 | 4.30 | 4.60 | -1.50 | -24.59% | 194 | 226 | 30.16% |
RMD240419P00200000 | 2024-03-27 9:53AM EDT | 200.00 | 9.10 | 6.80 | 7.00 | 0.00 | - | 5 | 112 | 29.54% |
RMD240419P00210000 | 2024-03-28 9:34AM EDT | 210.00 | 14.00 | 13.00 | 14.10 | -2.60 | -15.66% | 3 | 222 | 30.70% |
RMD240419P00220000 | 2024-03-22 2:31PM EDT | 220.00 | 28.20 | 21.70 | 23.80 | 0.00 | - | 8 | 8 | 40.97% |