Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TBT240328C00029000 | 2024-03-15 1:47PM EDT | 29.00 | 5.30 | 3.70 | 3.90 | 0.00 | - | - | 0 | 157.03% |
TBT240328C00030000 | 2024-03-14 1:40PM EDT | 30.00 | 4.30 | 2.75 | 3.25 | 0.00 | - | 1 | 0 | 178.91% |
TBT240328C00030500 | 2024-03-11 3:14PM EDT | 30.50 | 2.02 | 2.25 | 2.37 | 0.00 | - | - | 0 | 107.42% |
TBT240328C00031000 | 2024-03-11 10:29AM EDT | 31.00 | 1.56 | 1.74 | 2.05 | 0.00 | - | 4 | 0 | 110.94% |
TBT240328C00032000 | 2024-03-27 12:24PM EDT | 32.00 | 1.18 | 0.68 | 0.86 | 0.00 | - | 10 | 10 | 59.38% |
TBT240328C00032500 | 2024-03-22 9:45AM EDT | 32.50 | 0.96 | 0.29 | 0.37 | 0.00 | - | 2 | 2 | 35.94% |
TBT240328C00033000 | 2024-03-28 11:13AM EDT | 33.00 | 0.06 | 0.03 | 0.06 | -0.10 | -62.50% | 113 | 30 | 23.83% |
TBT240328C00033500 | 2024-03-28 11:13AM EDT | 33.50 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 11 | 165 | 41.41% |
TBT240328C00034000 | 2024-03-28 11:08AM EDT | 34.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 19 | 234 | 50.78% |
TBT240328C00034500 | 2024-03-27 3:44PM EDT | 34.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 353 | 53.13% |
TBT240328C00035000 | 2024-03-27 3:23PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 228 | 59.38% |
TBT240328C00035500 | 2024-03-25 9:30AM EDT | 35.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 27 | 101.56% |
TBT240328C00036000 | 2024-03-25 2:34PM EDT | 36.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 29 | 115.63% |
TBT240328C00036500 | 2024-03-20 2:00PM EDT | 36.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 11 | 87.50% |
TBT240328C00037000 | 2024-03-26 1:11PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 200 | 96.88% |
TBT240328C00037500 | 2024-03-20 2:35PM EDT | 37.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 142 | 106.25% |
TBT240328C00038000 | 2024-03-20 2:34PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 145 | 118.75% |
TBT240328C00040000 | 2024-02-26 11:48AM EDT | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 207.81% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TBT240328P00029500 | 2024-03-19 2:40PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 87.50% |
TBT240328P00030000 | 2024-03-22 3:40PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 75.00% |
TBT240328P00030500 | 2024-03-25 2:15PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 236 | 62.50% |
TBT240328P00031000 | 2024-03-27 3:47PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 203 | 225 | 50.00% |
TBT240328P00031500 | 2024-03-26 3:59PM EDT | 31.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 61 | 40.63% |
TBT240328P00032000 | 2024-03-25 9:35AM EDT | 32.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 71 | 51.56% |
TBT240328P00032500 | 2024-03-26 1:12PM EDT | 32.50 | 0.03 | 0.01 | 0.07 | 0.00 | - | 5 | 17 | 23.05% |
TBT240328P00033000 | 2024-03-27 3:55PM EDT | 33.00 | 0.18 | 0.20 | 0.27 | 0.00 | - | 124 | 458 | 0.00% |
TBT240328P00033500 | 2024-03-28 9:48AM EDT | 33.50 | 0.66 | 0.48 | 0.74 | +0.16 | +32.00% | 30 | 93 | 0.00% |
TBT240328P00034000 | 2024-03-28 11:10AM EDT | 34.00 | 1.20 | 1.14 | 1.36 | +0.21 | +21.21% | 137 | 167 | 66.80% |
TBT240328P00034500 | 2024-03-28 10:43AM EDT | 34.50 | 1.58 | 1.64 | 1.93 | +0.16 | +11.27% | 1 | 2 | 101.56% |
TBT240328P00035000 | 2024-03-27 12:42PM EDT | 35.00 | 1.90 | 2.14 | 2.28 | 0.00 | - | 2 | 2 | 25.00% |
TBT240328P00035500 | 2024-03-20 12:05PM EDT | 35.50 | 1.76 | 2.49 | 2.97 | 0.00 | - | 18 | 18 | 146.09% |
TBT240328P00036000 | 2024-03-22 2:17PM EDT | 36.00 | 2.61 | 3.15 | 3.25 | 0.00 | - | 2 | 0 | 0.00% |
TBT240328P00036500 | 2024-02-14 10:30AM EDT | 36.50 | 2.74 | 2.61 | 2.69 | 0.00 | - | 1 | 1 | 0.00% |
TBT240328P00037000 | 2024-03-27 12:58PM EDT | 37.00 | 3.93 | 2.00 | 4.30 | 0.00 | - | 2 | 1 | 118.75% |