Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUN240503C00002500 | 2024-04-30 9:32AM EDT | 2.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RUN240503C00004000 | 2024-05-02 10:09AM EDT | 4.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
RUN240503C00004500 | 2024-05-01 2:40PM EDT | 4.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
RUN240503C00006000 | 2024-04-24 9:49AM EDT | 6.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
RUN240503C00006500 | 2024-04-30 1:04PM EDT | 6.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
RUN240503C00007000 | 2024-04-30 10:42AM EDT | 7.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
RUN240503C00008000 | 2024-04-26 11:03AM EDT | 8.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
RUN240503C00008500 | 2024-05-01 2:56PM EDT | 8.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
RUN240503C00009000 | 2024-05-01 3:00PM EDT | 9.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RUN240503C00009500 | 2024-05-02 3:42PM EDT | 9.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
RUN240503C00010000 | 2024-05-02 3:59PM EDT | 10.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
RUN240503C00010500 | 2024-05-02 3:59PM EDT | 10.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,033 | 0 | 0.00% |
RUN240503C00011000 | 2024-05-02 3:59PM EDT | 11.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 734 | 0 | 3.13% |
RUN240503C00011500 | 2024-05-02 3:40PM EDT | 11.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 25.00% |
RUN240503C00012000 | 2024-05-02 3:32PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
RUN240503C00012500 | 2024-05-02 12:15PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
RUN240503C00013000 | 2024-05-02 12:15PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
RUN240503C00013500 | 2024-04-30 12:54PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
RUN240503C00014000 | 2024-04-29 2:33PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
RUN240503C00014500 | 2024-05-02 12:28PM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
RUN240503C00015000 | 2024-04-29 2:01PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
RUN240503C00015500 | 2024-04-16 9:30AM EDT | 15.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
RUN240503C00016000 | 2024-04-25 10:01AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
RUN240503C00016500 | 2024-04-15 3:22PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
RUN240503C00017000 | 2024-04-10 1:56PM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
RUN240503C00017500 | 2024-04-15 12:10PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
RUN240503C00018000 | 2024-04-16 10:04AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
RUN240503C00019000 | 2024-04-17 3:12PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
RUN240503C00020000 | 2024-04-17 11:52AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
RUN240503C00021000 | 2024-04-10 12:23PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
RUN240503C00022000 | 2024-04-10 10:13AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
RUN240503C00022500 | 2024-04-08 9:53AM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUN240503P00004000 | 2024-04-25 11:23AM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
RUN240503P00006000 | 2024-04-22 12:51PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
RUN240503P00006500 | 2024-04-24 10:20AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
RUN240503P00007000 | 2024-04-25 2:25PM EDT | 7.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
RUN240503P00007500 | 2024-04-30 9:30AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
RUN240503P00008000 | 2024-05-02 2:37PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
RUN240503P00008500 | 2024-05-01 3:15PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
RUN240503P00009000 | 2024-05-02 12:37PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
RUN240503P00009500 | 2024-05-02 3:55PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 50.00% |
RUN240503P00010000 | 2024-05-02 3:59PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 704 | 0 | 50.00% |
RUN240503P00010500 | 2024-05-02 3:59PM EDT | 10.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 25.00% |
RUN240503P00011000 | 2024-05-02 3:58PM EDT | 11.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
RUN240503P00011500 | 2024-05-01 3:51PM EDT | 11.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
RUN240503P00012000 | 2024-05-02 3:05PM EDT | 12.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RUN240503P00012500 | 2024-05-02 1:20PM EDT | 12.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
RUN240503P00013000 | 2024-04-29 2:28PM EDT | 13.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
RUN240503P00013500 | 2024-05-02 12:20PM EDT | 13.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RUN240503P00014000 | 2024-04-19 12:34PM EDT | 14.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
RUN240503P00014500 | 2024-04-19 12:16PM EDT | 14.50 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RUN240503P00015000 | 2024-04-19 3:50PM EDT | 15.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
RUN240503P00016000 | 2024-04-29 12:44PM EDT | 16.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
RUN240503P00016500 | 2024-04-19 12:17PM EDT | 16.50 | 6.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RUN240503P00017000 | 2024-04-26 12:37PM EDT | 17.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
RUN240503P00018000 | 2024-04-29 9:31AM EDT | 18.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RUN240503P00018500 | 2024-04-23 12:45PM EDT | 18.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
RUN240503P00019000 | 2024-04-29 9:31AM EDT | 19.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RUN240503P00020000 | 2024-04-29 9:31AM EDT | 20.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
RUN240503P00022000 | 2024-04-23 12:45PM EDT | 22.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
RUN240503P00025000 | 2024-04-23 10:53AM EDT | 25.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |