Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SE240719C00035000 | 2024-04-18 2:18PM EDT | 35.00 | 22.30 | 31.55 | 34.10 | 0.00 | - | - | 114 | 111.96% |
SE240719C00040000 | 2024-04-23 12:32PM EDT | 40.00 | 23.35 | 26.55 | 28.05 | 0.00 | - | - | 1 | 79.20% |
SE240719C00045000 | 2024-05-01 11:17AM EDT | 45.00 | 18.37 | 22.40 | 22.90 | 0.00 | - | 1 | 22 | 72.07% |
SE240719C00050000 | 2024-04-25 2:34PM EDT | 50.00 | 15.35 | 18.00 | 18.35 | 0.00 | - | 27 | 12 | 65.63% |
SE240719C00055000 | 2024-04-25 1:16PM EDT | 55.00 | 11.75 | 13.95 | 14.70 | 0.00 | - | 1 | 42 | 64.09% |
SE240719C00060000 | 2024-05-03 12:28PM EDT | 60.00 | 10.41 | 9.65 | 10.90 | +1.56 | +17.63% | 12 | 443 | 56.09% |
SE240719C00065000 | 2024-05-03 3:34PM EDT | 65.00 | 7.77 | 7.70 | 7.85 | +1.34 | +20.84% | 64 | 281 | 58.24% |
SE240719C00070000 | 2024-05-03 3:56PM EDT | 70.00 | 5.45 | 5.45 | 5.60 | +1.02 | +23.02% | 89 | 487 | 57.39% |
SE240719C00075000 | 2024-05-03 3:48PM EDT | 75.00 | 3.85 | 3.70 | 3.90 | +1.04 | +37.01% | 61 | 631 | 56.56% |
SE240719C00080000 | 2024-05-03 3:47PM EDT | 80.00 | 2.58 | 2.53 | 2.63 | +0.57 | +28.36% | 258 | 102 | 56.25% |
SE240719C00085000 | 2024-05-03 3:50PM EDT | 85.00 | 1.78 | 1.69 | 1.80 | +0.42 | +30.88% | 953 | 14 | 56.32% |
SE240719C00095000 | 2024-05-03 1:18PM EDT | 95.00 | 0.80 | 0.73 | 1.39 | +0.80 | - | 3 | 0 | 61.38% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SE240719P00030000 | 2024-04-25 3:30PM EDT | 30.00 | 0.15 | 0.00 | 0.38 | 0.00 | - | - | 0 | 91.60% |
SE240719P00035000 | 2024-04-25 3:29PM EDT | 35.00 | 0.23 | 0.02 | 0.67 | 0.00 | - | 37 | 36 | 84.28% |
SE240719P00040000 | 2024-05-03 10:51AM EDT | 40.00 | 0.26 | 0.10 | 0.42 | -0.16 | -38.10% | 4 | 17 | 65.23% |
SE240719P00045000 | 2024-05-01 10:05AM EDT | 45.00 | 0.88 | 0.47 | 0.51 | 0.00 | - | 3 | 23 | 59.96% |
SE240719P00050000 | 2024-05-03 1:45PM EDT | 50.00 | 0.98 | 0.82 | 1.00 | -0.63 | -39.13% | 1 | 278 | 55.52% |
SE240719P00055000 | 2024-05-03 10:49AM EDT | 55.00 | 2.05 | 1.83 | 1.90 | -0.72 | -25.99% | 1 | 246 | 54.57% |
SE240719P00060000 | 2024-05-03 1:22PM EDT | 60.00 | 3.25 | 3.25 | 3.40 | -1.35 | -29.35% | 30 | 490 | 53.30% |
SE240719P00065000 | 2024-05-03 1:38PM EDT | 65.00 | 5.40 | 5.35 | 5.50 | -1.90 | -26.03% | 28 | 124 | 52.38% |
SE240719P00070000 | 2024-04-30 11:21AM EDT | 70.00 | 10.40 | 8.10 | 8.25 | 0.00 | - | 7 | 975 | 51.66% |
SE240719P00075000 | 2024-05-03 10:01AM EDT | 75.00 | 12.55 | 10.90 | 11.60 | +12.55 | - | 5 | 0 | 51.79% |