Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TAP240419C00040000 | 2024-03-18 10:31AM EDT | 40.00 | 27.70 | 25.20 | 28.80 | 0.00 | - | 2 | 2 | 187.79% |
TAP240419C00047500 | 2023-12-12 10:41AM EDT | 47.50 | 16.40 | 14.50 | 18.60 | 0.00 | - | 1 | 1 | 0.00% |
TAP240419C00050000 | 2023-11-20 1:29PM EDT | 50.00 | 10.12 | 11.80 | 14.50 | 0.00 | - | 1 | 1 | 0.00% |
TAP240419C00052500 | 2024-02-29 1:34PM EDT | 52.50 | 10.63 | 14.70 | 15.00 | 0.00 | - | 1 | 9 | 60.55% |
TAP240419C00055000 | 2024-03-05 2:27PM EDT | 55.00 | 9.00 | 12.20 | 12.50 | 0.00 | - | 20 | 96 | 51.07% |
TAP240419C00057500 | 2024-03-19 1:41PM EDT | 57.50 | 10.82 | 9.70 | 10.00 | 0.00 | - | 1 | 89 | 48.00% |
TAP240419C00060000 | 2024-03-27 10:24AM EDT | 60.00 | 7.40 | 7.10 | 7.50 | 0.00 | - | 1 | 172 | 37.89% |
TAP240419C00062500 | 2024-03-28 11:36AM EDT | 62.50 | 5.02 | 4.80 | 5.20 | -0.05 | -0.99% | 6 | 697 | 32.47% |
TAP240419C00065000 | 2024-03-28 9:43AM EDT | 65.00 | 3.00 | 2.60 | 2.80 | +0.20 | +7.14% | 1 | 367 | 22.41% |
TAP240419C00067500 | 2024-03-28 12:45PM EDT | 67.50 | 1.05 | 1.05 | 1.10 | -0.20 | -17.39% | 15 | 412 | 18.80% |
TAP240419C00070000 | 2024-03-28 11:06AM EDT | 70.00 | 0.29 | 0.20 | 0.30 | -0.06 | -17.14% | 8 | 471 | 18.02% |
TAP240419C00072500 | 2024-03-26 3:06PM EDT | 72.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 544 | 20.12% |
TAP240419C00075000 | 2024-03-20 1:19PM EDT | 75.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 30 | 26.76% |
TAP240419C00080000 | 2024-03-13 11:42AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 38.67% |
TAP240419C00085000 | 2023-08-31 10:57AM EDT | 85.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | - | 1 | 61.72% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TAP240419P00040000 | 2023-10-24 12:19PM EDT | 40.00 | 0.46 | 0.05 | 0.50 | 0.00 | - | 1 | 6 | 120.51% |
TAP240419P00042500 | 2023-10-13 3:52PM EDT | 42.50 | 0.69 | 0.30 | 0.40 | 0.00 | - | 7 | 11 | 113.67% |
TAP240419P00045000 | 2024-02-12 10:30AM EDT | 45.00 | 0.11 | 0.00 | 0.90 | 0.00 | - | 1 | 569 | 107.62% |
TAP240419P00047500 | 2024-03-08 1:03PM EDT | 47.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 91.70% |
TAP240419P00050000 | 2024-02-21 3:45PM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 30 | 42 | 55.47% |
TAP240419P00052500 | 2024-02-16 10:47AM EDT | 52.50 | 0.18 | 0.00 | 0.15 | 0.00 | - | 5 | 89 | 50.59% |
TAP240419P00055000 | 2024-03-08 4:58PM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 89 | 44.53% |
TAP240419P00057500 | 2024-03-26 10:24AM EDT | 57.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 255 | 60.40% |
TAP240419P00060000 | 2024-03-25 3:29PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 114 | 48.73% |
TAP240419P00062500 | 2024-03-26 9:50AM EDT | 62.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 261 | 21.53% |
TAP240419P00065000 | 2024-03-26 10:14AM EDT | 65.00 | 0.35 | 0.35 | 0.40 | 0.00 | - | 1 | 207 | 17.77% |
TAP240419P00067500 | 2024-03-27 12:56PM EDT | 67.50 | 1.25 | 1.20 | 1.25 | 0.00 | - | 4 | 200 | 15.82% |
TAP240419P00070000 | 2024-03-20 1:52PM EDT | 70.00 | 3.14 | 2.90 | 3.10 | 0.00 | - | 1 | 19 | 16.85% |
TAP240419P00072500 | 2023-11-14 11:17AM EDT | 72.50 | 13.05 | 8.90 | 11.40 | 0.00 | - | 3 | 30 | 102.73% |
TAP240419P00075000 | 2023-09-19 9:55AM EDT | 75.00 | 10.80 | 16.60 | 17.30 | 0.00 | - | 1 | 5 | 179.25% |
TAP240419P00080000 | 2024-03-18 12:16PM EDT | 80.00 | 12.30 | 11.20 | 13.90 | 0.00 | - | - | 1 | 69.39% |