Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TDG220819C00410000 | 2022-06-30 10:40AM EDT | 410.00 | 119.65 | 132.00 | 141.40 | 0.00 | - | - | 2 | 61.82% |
TDG220819C00420000 | 2022-06-29 11:22AM EDT | 420.00 | 108.39 | 123.20 | 131.30 | 0.00 | - | - | 4 | 59.43% |
TDG220819C00430000 | 2022-06-30 10:40AM EDT | 430.00 | 101.01 | 114.50 | 121.70 | 0.00 | - | - | 2 | 57.70% |
TDG220819C00450000 | 2022-07-01 10:14AM EDT | 450.00 | 95.86 | 96.70 | 104.20 | +95.86 | - | 2 | 0 | 54.89% |
TDG220819C00470000 | 2022-07-01 10:15AM EDT | 470.00 | 79.26 | 79.10 | 87.80 | -83.36 | -51.26% | 2 | 2 | 51.93% |
TDG220819C00490000 | 2022-06-28 11:24AM EDT | 490.00 | 63.12 | 64.30 | 71.40 | 0.00 | - | 2 | 2 | 55.43% |
TDG220819C00510000 | 2022-06-23 2:47PM EDT | 510.00 | 38.80 | 47.50 | 55.80 | 0.00 | - | 1 | 4 | 50.92% |
TDG220819C00520000 | 2022-06-22 12:01PM EDT | 520.00 | 37.70 | 41.00 | 48.30 | 0.00 | - | 1 | 9 | 48.52% |
TDG220819C00530000 | 2022-06-30 12:43PM EDT | 530.00 | 35.69 | 35.00 | 42.20 | 0.00 | - | 12 | 20 | 47.56% |
TDG220819C00540000 | 2022-06-29 11:32AM EDT | 540.00 | 24.20 | 30.20 | 36.90 | 0.00 | - | 3 | 10 | 47.11% |
TDG220819C00550000 | 2022-06-29 3:16PM EDT | 550.00 | 21.50 | 27.00 | 31.50 | 0.00 | - | 1 | 17 | 45.97% |
TDG220819C00560000 | 2022-06-06 11:17AM EDT | 560.00 | 83.26 | 22.40 | 26.80 | 0.00 | - | 2 | 3 | 45.17% |
TDG220819C00570000 | 2022-06-17 11:03AM EDT | 570.00 | 13.50 | 14.80 | 22.10 | 0.00 | - | 11 | 81 | 43.77% |
TDG220819C00580000 | 2022-06-14 11:48AM EDT | 580.00 | 17.50 | 14.00 | 18.20 | 0.00 | - | 2 | 4 | 42.83% |
TDG220819C00590000 | 2022-07-01 11:09AM EDT | 590.00 | 11.50 | 7.50 | 15.50 | +1.10 | +10.58% | 1 | 8 | 42.98% |
TDG220819C00600000 | 2022-06-22 12:01PM EDT | 600.00 | 8.20 | 6.90 | 12.10 | 0.00 | - | 3 | 30 | 41.49% |
TDG220819C00610000 | 2022-05-16 12:03AM EDT | 610.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
TDG220819C00620000 | 2022-05-20 2:13PM EDT | 620.00 | 15.20 | 4.90 | 8.10 | 0.00 | - | 1 | 3 | 41.12% |
TDG220819C00630000 | 2022-05-18 11:47AM EDT | 630.00 | 16.50 | 2.55 | 5.90 | 0.00 | - | 1 | 1 | 39.56% |
TDG220819C00640000 | 2022-06-28 1:52PM EDT | 640.00 | 6.10 | 0.10 | 4.80 | 0.00 | - | 5 | 24 | 39.68% |
TDG220819C00650000 | 2022-06-28 12:26PM EDT | 650.00 | 2.00 | 0.20 | 4.20 | 0.00 | - | 1 | 52 | 40.63% |
TDG220819C00660000 | 2022-06-01 3:18PM EDT | 660.00 | 18.20 | 0.20 | 3.10 | 0.00 | - | 2 | 11 | 39.78% |
TDG220819C00670000 | 2022-06-09 2:35PM EDT | 670.00 | 13.20 | 0.10 | 4.90 | 0.00 | - | 1 | 7 | 47.20% |
TDG220819C00680000 | 2022-05-27 10:07AM EDT | 680.00 | 15.20 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 49.21% |
TDG220819C00690000 | 2022-06-27 12:58PM EDT | 690.00 | 2.58 | 0.00 | 4.80 | 0.00 | - | 23 | 24 | 51.43% |
TDG220819C00700000 | 2022-06-06 10:45AM EDT | 700.00 | 12.00 | 0.00 | 4.80 | 0.00 | - | 3 | 84 | 53.59% |
TDG220819C00710000 | 2022-05-04 1:38PM EDT | 710.00 | 12.20 | 7.00 | 13.30 | 0.00 | - | 2 | 12 | 68.73% |
TDG220819C00720000 | 2022-05-04 1:20PM EDT | 720.00 | 11.60 | 5.00 | 11.50 | 0.00 | - | 3 | 5 | 66.75% |
TDG220819C00730000 | 2022-06-13 2:20PM EDT | 730.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 51.20% |
TDG220819C00740000 | 2022-06-27 12:58PM EDT | 740.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 23 | 23 | 52.98% |
TDG220819C00750000 | 2022-05-06 10:07AM EDT | 750.00 | 4.25 | 2.80 | 5.70 | 0.00 | - | 1 | 2 | 61.83% |
TDG220819C00760000 | 2022-05-04 1:51PM EDT | 760.00 | 5.70 | 1.50 | 5.40 | 0.00 | - | - | 4 | 60.80% |
TDG220819C00770000 | 2022-05-03 2:59PM EDT | 770.00 | 5.10 | 0.15 | 4.80 | 0.00 | - | - | 2 | 58.47% |
TDG220819C00900000 | 2022-03-02 10:30AM EDT | 900.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 77.34% |
TDG220819C00920000 | 2022-01-24 10:54AM EDT | 920.00 | 3.10 | 0.45 | 4.80 | 0.00 | - | 1 | 0 | 81.22% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TDG220819P00260000 | 2022-06-29 3:38PM EDT | 260.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 6 | 12 | 88.23% |
TDG220819P00300000 | 2022-01-18 1:05AM EDT | 300.00 | 4.50 | 0.00 | 6.20 | 0.00 | - | 1 | 0 | 101.95% |
TDG220819P00310000 | 2022-03-18 2:39PM EDT | 310.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 92.21% |
TDG220819P00330000 | 2022-06-27 12:58PM EDT | 330.00 | 2.25 | 0.30 | 5.10 | 0.00 | - | 23 | 24 | 85.27% |
TDG220819P00360000 | 2022-05-18 11:25AM EDT | 360.00 | 5.10 | 4.20 | 5.80 | 0.00 | - | 6 | 7 | 83.53% |
TDG220819P00370000 | 2022-04-29 9:30AM EDT | 370.00 | 3.30 | 0.10 | 4.90 | 0.00 | - | 1 | 4 | 67.31% |
TDG220819P00380000 | 2022-06-27 12:58PM EDT | 380.00 | 4.30 | 1.80 | 4.50 | 0.00 | - | 23 | 173 | 66.69% |
TDG220819P00400000 | 2022-03-28 9:43AM EDT | 400.00 | 4.70 | 3.20 | 7.90 | 0.00 | - | 3 | 3 | 67.88% |
TDG220819P00410000 | 2022-03-28 10:19AM EDT | 410.00 | 5.00 | 4.00 | 8.50 | 0.00 | - | 2 | 0 | 65.82% |
TDG220819P00420000 | 2022-03-28 10:35AM EDT | 420.00 | 4.90 | 4.80 | 9.40 | 0.00 | - | 4 | 5 | 63.95% |
TDG220819P00430000 | 2022-04-25 9:34AM EDT | 430.00 | 4.80 | 4.50 | 9.30 | 0.00 | - | 3 | 5 | 59.06% |
TDG220819P00440000 | 2022-06-29 3:04PM EDT | 440.00 | 8.20 | 5.20 | 9.20 | 0.00 | - | 260 | 269 | 55.55% |
TDG220819P00450000 | 2022-06-27 1:10PM EDT | 450.00 | 9.15 | 5.10 | 12.80 | 0.00 | - | 1 | 5 | 55.33% |
TDG220819P00460000 | 2022-06-24 12:50PM EDT | 460.00 | 9.99 | 5.70 | 12.40 | 0.00 | - | 1 | 71 | 51.10% |
TDG220819P00470000 | 2022-06-17 11:03AM EDT | 470.00 | 23.50 | 5.50 | 13.90 | 0.00 | - | 2 | 194 | 55.91% |
TDG220819P00480000 | 2022-07-01 1:40PM EDT | 480.00 | 13.70 | 9.70 | 13.90 | -10.44 | -43.25% | 72 | 186 | 51.01% |
TDG220819P00490000 | 2022-05-20 2:15PM EDT | 490.00 | 24.10 | 23.30 | 29.80 | 0.00 | - | 2 | 3 | 65.96% |
TDG220819P00500000 | 2022-06-16 10:28AM EDT | 500.00 | 25.84 | 12.30 | 18.30 | 0.00 | - | 1 | 168 | 47.94% |
TDG220819P00510000 | 2022-06-03 1:04PM EDT | 510.00 | 11.35 | 15.10 | 22.10 | 0.00 | - | 1 | 2 | 48.06% |
TDG220819P00520000 | 2022-06-23 2:48PM EDT | 520.00 | 35.10 | 18.00 | 26.90 | 0.00 | - | 4 | 87 | 48.93% |
TDG220819P00530000 | 2022-06-30 10:14AM EDT | 530.00 | 38.50 | 22.00 | 28.70 | 0.00 | - | 2 | 12 | 45.16% |
TDG220819P00540000 | 2022-07-01 11:10AM EDT | 540.00 | 34.10 | 26.30 | 33.10 | -1.10 | -3.13% | 1 | 14 | 44.36% |
TDG220819P00550000 | 2022-06-30 3:05PM EDT | 550.00 | 39.80 | 31.30 | 38.40 | 0.00 | - | 7 | 261 | 44.14% |
TDG220819P00560000 | 2022-05-13 10:10AM EDT | 560.00 | 42.40 | 25.50 | 33.60 | 0.00 | - | 6 | 11 | 29.90% |
TDG220819P00570000 | 2022-05-18 3:27PM EDT | 570.00 | 63.20 | 63.50 | 70.10 | 0.00 | - | 6 | 10 | 65.47% |
TDG220819P00580000 | 2022-06-14 11:46AM EDT | 580.00 | 66.00 | 49.10 | 57.00 | 0.00 | - | 1 | 14 | 43.52% |
TDG220819P00590000 | 2022-05-25 11:55AM EDT | 590.00 | 46.70 | 57.20 | 66.50 | 0.00 | - | 8 | 11 | 46.88% |
TDG220819P00600000 | 2022-06-03 3:11PM EDT | 600.00 | 33.30 | 63.10 | 71.40 | 0.00 | - | 8 | 13 | 43.05% |
TDG220819P00610000 | 2022-06-02 2:07PM EDT | 610.00 | 38.50 | 71.20 | 79.50 | 0.00 | - | 8 | 9 | 43.42% |
TDG220819P00620000 | 2022-05-27 12:09PM EDT | 620.00 | 45.50 | 81.50 | 90.30 | 0.00 | - | 7 | 8 | 47.99% |
TDG220819P00630000 | 2022-04-05 2:38PM EDT | 630.00 | 39.30 | 62.40 | 70.50 | 0.00 | - | 1 | 1 | 0.00% |
TDG220819P00640000 | 2022-04-04 2:52PM EDT | 640.00 | 38.90 | 51.00 | 59.00 | 0.00 | - | - | 3 | 0.00% |
TDG220819P00650000 | 2022-04-04 2:51PM EDT | 650.00 | 42.90 | 56.60 | 64.70 | 0.00 | - | - | 1 | 0.00% |
TDG220819P00660000 | 2022-04-04 3:00PM EDT | 660.00 | 47.00 | 62.00 | 70.80 | 0.00 | - | - | 3 | 0.00% |
TDG220819P00680000 | 2022-04-04 2:55PM EDT | 680.00 | 57.00 | 75.00 | 83.20 | 0.00 | - | - | 1 | 0.00% |
TDG220819P00720000 | 2022-03-01 4:05PM EDT | 720.00 | 95.70 | 84.50 | 92.00 | 0.00 | - | - | 11 | 0.00% |
TDG220819P00740000 | 2022-02-23 4:03PM EDT | 740.00 | 126.50 | 88.20 | 94.60 | 0.00 | - | - | 0 | 0.00% |
TDG220819P00800000 | 2022-02-14 2:01PM EDT | 800.00 | 173.40 | 153.90 | 162.00 | 0.00 | - | - | 0 | 0.00% |
TDG220819P00820000 | 2022-06-21 10:20AM EDT | 820.00 | 296.00 | 273.50 | 283.40 | 0.00 | - | 4 | 4 | 76.98% |
TDG220819P00830000 | 2022-03-16 2:31PM EDT | 830.00 | 193.50 | 188.00 | 197.90 | 0.00 | - | 1 | 0 | 0.00% |
TDG220819P00840000 | 2022-02-22 3:25PM EDT | 840.00 | 199.10 | 168.90 | 175.00 | 0.00 | - | - | 0 | 0.00% |