Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SRE240419C00047500 | 2024-03-15 3:03PM EDT | 47.50 | 22.30 | 20.60 | 25.20 | 0.00 | - | - | 0 | 138.97% |
SRE240419C00055000 | 2024-03-18 12:01PM EDT | 55.00 | 15.29 | 13.00 | 17.70 | -1.31 | -7.89% | 2 | 40 | 101.17% |
SRE240419C00057500 | 2023-11-29 1:39PM EDT | 57.50 | 16.30 | 17.40 | 18.00 | 0.00 | - | 9 | 8 | 130.62% |
SRE240419C00060000 | 2024-02-23 3:59PM EDT | 60.00 | 12.92 | 8.60 | 12.50 | 0.00 | - | 2 | 34 | 74.19% |
SRE240419C00062500 | 2024-01-22 11:20AM EDT | 62.50 | 10.90 | 9.30 | 10.70 | 0.00 | - | 1 | 25 | 62.84% |
SRE240419C00065000 | 2024-03-15 1:05PM EDT | 65.00 | 4.72 | 3.60 | 7.60 | 0.00 | - | 10 | 63 | 52.81% |
SRE240419C00067500 | 2024-03-18 1:58PM EDT | 67.50 | 3.30 | 3.30 | 5.10 | +0.30 | +10.00% | 22 | 1,325 | 40.77% |
SRE240419C00070000 | 2024-03-18 12:54PM EDT | 70.00 | 1.75 | 1.55 | 2.55 | +0.35 | +25.00% | 72 | 861 | 26.95% |
SRE240419C00072500 | 2024-03-18 3:24PM EDT | 72.50 | 0.54 | 0.50 | 0.65 | +0.05 | +10.20% | 33 | 2,086 | 16.55% |
SRE240419C00075000 | 2024-03-18 3:38PM EDT | 75.00 | 0.16 | 0.10 | 0.20 | -0.01 | -5.88% | 55 | 1,419 | 16.90% |
SRE240419C00077500 | 2024-03-18 3:11PM EDT | 77.50 | 0.10 | 0.00 | 0.10 | -0.03 | -23.08% | 2 | 617 | 19.68% |
SRE240419C00080000 | 2024-03-13 12:18PM EDT | 80.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | 6 | 665 | 28.71% |
SRE240419C00082500 | 2024-03-11 2:20PM EDT | 82.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 206 | 48.02% |
SRE240419C00085000 | 2024-02-06 3:15PM EDT | 85.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 79 | 60.50% |
SRE240419C00087500 | 2024-02-22 3:57PM EDT | 87.50 | 0.08 | 0.00 | 0.35 | 0.00 | - | 6 | 69 | 49.02% |
SRE240419C00090000 | 2023-12-28 12:42PM EDT | 90.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 20 | 22 | 42.38% |
SRE240419C00092500 | 2023-08-21 9:40AM EDT | 92.50 | 0.26 | 0.15 | 0.25 | 0.00 | - | - | 2 | 52.05% |
SRE240419C00105000 | 2024-02-28 10:31AM EDT | 105.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 79.20% |
SRE240419C00160000 | 2023-08-17 9:30AM EDT | 160.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
SRE240419C00175000 | 2023-08-18 3:51PM EDT | 175.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SRE240419P00037500 | 2023-11-27 10:30AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 50.00% |
SRE240419P00042500 | 2023-11-14 4:06PM EDT | 42.50 | 0.27 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 80.08% |
SRE240419P00045000 | 2024-03-01 4:00PM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 8 | 77.93% |
SRE240419P00047500 | 2023-10-12 12:26PM EDT | 47.50 | 0.35 | 0.10 | 0.35 | 0.00 | - | 20 | 40 | 77.44% |
SRE240419P00052500 | 2024-03-14 1:15PM EDT | 52.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 52.25% |
SRE240419P00055000 | 2023-11-27 12:16PM EDT | 55.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 71 | 53.91% |
SRE240419P00057500 | 2024-03-04 1:06PM EDT | 57.50 | 0.08 | 0.00 | 0.35 | 0.00 | - | 1 | 403 | 49.81% |
SRE240419P00060000 | 2024-03-18 2:00PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 35 | 934 | 27.93% |
SRE240419P00062500 | 2024-03-14 1:10PM EDT | 62.50 | 0.19 | 0.05 | 0.15 | 0.00 | - | 1 | 98 | 27.15% |
SRE240419P00065000 | 2024-03-18 10:17AM EDT | 65.00 | 0.25 | 0.15 | 0.25 | -0.15 | -37.50% | 5 | 486 | 22.95% |
SRE240419P00067500 | 2024-03-18 3:04PM EDT | 67.50 | 0.60 | 0.50 | 0.60 | -0.20 | -25.00% | 12 | 347 | 21.14% |
SRE240419P00070000 | 2024-03-18 3:56PM EDT | 70.00 | 1.30 | 1.25 | 1.40 | -0.57 | -30.48% | 7 | 834 | 20.26% |
SRE240419P00072500 | 2024-03-15 2:50PM EDT | 72.50 | 3.50 | 1.85 | 3.80 | 0.00 | - | 8 | 730 | 32.52% |
SRE240419P00075000 | 2024-03-11 3:08PM EDT | 75.00 | 3.64 | 3.00 | 7.00 | 0.00 | - | 7 | 194 | 51.93% |
SRE240419P00077500 | 2024-03-11 2:32PM EDT | 77.50 | 5.98 | 5.60 | 9.50 | 0.00 | - | 2 | 98 | 61.38% |
SRE240419P00080000 | 2024-01-02 1:25PM EDT | 80.00 | 5.30 | 6.60 | 9.10 | 0.00 | - | 25 | 27 | 0.00% |
SRE240419P00082500 | 2024-01-11 12:40PM EDT | 82.50 | 7.90 | 10.60 | 15.30 | 0.00 | - | 6 | 4 | 53.74% |
SRE240419P00085000 | 2023-09-19 1:50PM EDT | 85.00 | 11.80 | 15.30 | 15.60 | 0.00 | - | - | 2 | 60.01% |
SRE240419P00120000 | 2023-08-17 10:12AM EDT | 120.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |