Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TPX240419C00042500 | 2024-02-28 4:37PM EDT | 42.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
TPX240419C00045000 | 2024-02-27 11:27AM EDT | 45.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
TPX240419C00047500 | 2024-03-18 11:40AM EDT | 47.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 23 | 33 | 0.00% |
TPX240419C00050000 | 2024-03-26 9:56AM EDT | 50.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 6 | 125 | 0.00% |
TPX240419C00052500 | 2024-03-26 10:53AM EDT | 52.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 0.00% |
TPX240419C00055000 | 2024-03-27 3:54PM EDT | 55.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 8 | 513 | 0.00% |
TPX240419C00057500 | 2024-03-27 2:16PM EDT | 57.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 3.13% |
TPX240419C00060000 | 2024-03-25 3:38PM EDT | 60.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 34 | 62 | 6.25% |
TPX240419C00062500 | 2024-03-27 9:40AM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 103 | 12.50% |
TPX240419C00065000 | 2024-03-08 3:22PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 115 | 119 | 12.50% |
TPX240419C00070000 | 2024-03-12 2:07PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 36 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TPX240419P00042500 | 2024-03-18 3:01PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
TPX240419P00045000 | 2024-03-20 3:19PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 25.00% |
TPX240419P00047500 | 2024-03-25 1:53PM EDT | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 12.50% |
TPX240419P00050000 | 2024-03-25 2:51PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 98 | 12.50% |
TPX240419P00052500 | 2024-03-26 11:50AM EDT | 52.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 827 | 6.25% |
TPX240419P00055000 | 2024-03-27 3:55PM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 216 | 3.13% |
TPX240419P00057500 | 2024-03-27 1:58PM EDT | 57.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 13 | 87 | 0.00% |