Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TD240419C00037500 | 2023-10-26 2:04PM EDT | 37.50 | 19.01 | 23.90 | 24.50 | 0.00 | - | 2 | 0 | 173.93% |
TD240419C00040000 | 2023-12-04 3:02PM EDT | 40.00 | 20.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TD240419C00042500 | 2023-10-26 2:04PM EDT | 42.50 | 14.34 | 19.10 | 19.80 | 0.00 | - | 1 | 0 | 145.36% |
TD240419C00045000 | 2023-11-10 4:33PM EDT | 45.00 | 15.07 | 14.30 | 15.20 | 0.00 | - | - | 3 | 71.29% |
TD240419C00047500 | 2024-01-31 3:50PM EDT | 47.50 | 14.39 | 10.30 | 15.00 | 0.00 | - | 6 | 1 | 72.46% |
TD240419C00050000 | 2024-03-18 3:30PM EDT | 50.00 | 9.50 | 7.30 | 11.40 | -0.50 | -5.00% | 31 | 20 | 87.11% |
TD240419C00052500 | 2024-03-06 12:02PM EDT | 52.50 | 7.80 | 6.10 | 8.90 | 0.00 | - | 6 | 10 | 72.61% |
TD240419C00055000 | 2024-02-15 10:54AM EDT | 55.00 | 5.00 | 4.90 | 7.00 | 0.00 | - | 2 | 67 | 50.51% |
TD240419C00057500 | 2024-03-18 3:42PM EDT | 57.50 | 2.25 | 2.10 | 2.30 | -0.70 | -23.73% | 29 | 2,502 | 17.75% |
TD240419C00060000 | 2024-03-18 3:45PM EDT | 60.00 | 0.75 | 0.65 | 0.75 | -0.40 | -34.78% | 301 | 1,388 | 15.33% |
TD240419C00062500 | 2024-03-18 2:01PM EDT | 62.50 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 25 | 2,476 | 16.31% |
TD240419C00065000 | 2024-03-18 3:04PM EDT | 65.00 | 0.06 | 0.00 | 0.05 | -0.04 | -40.00% | 2 | 2,975 | 17.68% |
TD240419C00067500 | 2024-03-15 9:40AM EDT | 67.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 328 | 26.47% |
TD240419C00070000 | 2024-02-14 11:33AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,928 | 53.08% |
TD240419C00072500 | 2024-01-09 10:40AM EDT | 72.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 12.50% |
TD240419C00075000 | 2023-09-29 2:27PM EDT | 75.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 55.57% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TD240419P00030000 | 2023-11-14 10:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
TD240419P00032500 | 2023-10-26 2:04PM EDT | 32.50 | 0.26 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 82.81% |
TD240419P00035000 | 2024-02-01 12:06PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 180 | 73.44% |
TD240419P00037500 | 2024-02-01 12:06PM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 50 | 100.59% |
TD240419P00040000 | 2024-01-02 12:09PM EDT | 40.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 43 | 87.30% |
TD240419P00042500 | 2023-10-09 1:16PM EDT | 42.50 | 0.51 | 0.20 | 0.30 | 0.00 | - | 1 | 31 | 70.70% |
TD240419P00045000 | 2024-03-13 2:25PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 132 | 66.60% |
TD240419P00047500 | 2024-03-01 4:13PM EDT | 47.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 5 | 63 | 58.94% |
TD240419P00050000 | 2024-03-13 11:04AM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 230 | 36.72% |
TD240419P00052500 | 2024-03-15 1:18PM EDT | 52.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 410 | 25.68% |
TD240419P00055000 | 2024-03-18 1:18PM EDT | 55.00 | 0.16 | 0.15 | 0.25 | -0.05 | -23.81% | 46 | 694 | 22.46% |
TD240419P00057500 | 2024-03-18 3:59PM EDT | 57.50 | 0.60 | 0.60 | 0.65 | +0.05 | +9.09% | 96 | 357 | 19.61% |
TD240419P00060000 | 2024-03-18 3:59PM EDT | 60.00 | 1.80 | 1.75 | 1.95 | +0.35 | +24.14% | 78 | 632 | 22.05% |
TD240419P00062500 | 2024-03-18 1:42PM EDT | 62.50 | 3.48 | 2.95 | 5.90 | +0.28 | +8.75% | 2 | 260 | 56.79% |
TD240419P00065000 | 2024-02-05 10:46AM EDT | 65.00 | 5.80 | 5.20 | 5.40 | 0.00 | - | 150 | 159 | 0.00% |
TD240419P00067500 | 2024-01-30 12:12PM EDT | 67.50 | 6.34 | 6.80 | 9.40 | 0.00 | - | 2 | 0 | 53.56% |
TD240419P00070000 | 2023-12-27 11:53AM EDT | 70.00 | 6.10 | 6.70 | 11.00 | 0.00 | - | 14 | 0 | 39.45% |