Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN220520C00085000 | 2022-05-05 3:51PM EDT | 85.00 | 85.10 | 88.05 | 91.30 | 0.00 | - | - | 0 | 503.13% |
TXN220520C00090000 | 2022-05-05 3:50PM EDT | 90.00 | 79.00 | 83.00 | 86.50 | 0.00 | - | 5 | 0 | 483.20% |
TXN220520C00095000 | 2022-05-05 3:03PM EDT | 95.00 | 75.15 | 78.05 | 81.25 | 0.00 | - | 25 | 0 | 431.84% |
TXN220520C00100000 | 2022-05-05 3:50PM EDT | 100.00 | 69.00 | 73.05 | 76.50 | 0.00 | - | 2 | 0 | 417.38% |
TXN220520C00105000 | 2022-05-05 3:46PM EDT | 105.00 | 64.48 | 68.25 | 71.30 | 0.00 | - | 3 | 0 | 374.41% |
TXN220520C00115000 | 2022-05-05 3:57PM EDT | 115.00 | 54.80 | 58.15 | 61.20 | 0.00 | - | 2 | 0 | 312.50% |
TXN220520C00120000 | 2022-05-05 3:48PM EDT | 120.00 | 48.93 | 53.25 | 56.35 | 0.00 | - | 7 | 0 | 294.43% |
TXN220520C00130000 | 2022-05-05 3:03PM EDT | 130.00 | 40.15 | 43.00 | 46.50 | 0.00 | - | 45 | 0 | 250.29% |
TXN220520C00135000 | 2022-05-16 10:28AM EDT | 135.00 | 33.61 | 38.05 | 41.20 | 0.00 | - | 10 | 10 | 212.70% |
TXN220520C00140000 | 2022-05-11 12:46PM EDT | 140.00 | 26.40 | 33.10 | 36.40 | 0.00 | - | 4 | 9 | 197.27% |
TXN220520C00145000 | 2022-05-05 3:03PM EDT | 145.00 | 25.20 | 28.05 | 31.15 | 0.00 | - | 35 | 0 | 164.36% |
TXN220520C00150000 | 2022-05-13 2:25PM EDT | 150.00 | 18.10 | 23.30 | 26.35 | 0.00 | - | 45 | 17 | 148.54% |
TXN220520C00152500 | 2022-05-11 10:31AM EDT | 152.50 | 16.70 | 20.70 | 23.80 | 0.00 | - | 1 | 2 | 135.40% |
TXN220520C00155000 | 2022-05-12 3:17PM EDT | 155.00 | 9.75 | 19.65 | 20.30 | 0.00 | - | 15 | 187 | 85.35% |
TXN220520C00157500 | 2022-05-09 3:54PM EDT | 157.50 | 9.40 | 15.65 | 19.00 | 0.00 | - | 1 | 69 | 117.87% |
TXN220520C00160000 | 2022-05-17 10:19AM EDT | 160.00 | 13.51 | 13.45 | 15.40 | +4.16 | +44.49% | 11 | 397 | 71.68% |
TXN220520C00162500 | 2022-05-16 11:05AM EDT | 162.50 | 6.15 | 12.25 | 13.80 | 0.00 | - | 1 | 210 | 66.70% |
TXN220520C00165000 | 2022-05-17 3:35PM EDT | 165.00 | 10.00 | 10.00 | 10.60 | +5.20 | +108.33% | 61 | 2,096 | 58.79% |
TXN220520C00167500 | 2022-05-17 3:51PM EDT | 167.50 | 7.30 | 7.60 | 8.20 | +3.16 | +76.33% | 12 | 292 | 50.68% |
TXN220520C00170000 | 2022-05-17 3:42PM EDT | 170.00 | 5.40 | 5.50 | 5.85 | +3.63 | +205.08% | 119 | 1,601 | 42.43% |
TXN220520C00172500 | 2022-05-17 3:42PM EDT | 172.50 | 3.47 | 3.65 | 3.90 | +2.51 | +261.46% | 58 | 744 | 39.21% |
TXN220520C00175000 | 2022-05-17 3:59PM EDT | 175.00 | 2.18 | 2.07 | 2.34 | +1.72 | +373.91% | 260 | 1,998 | 37.13% |
TXN220520C00177500 | 2022-05-17 3:57PM EDT | 177.50 | 1.04 | 0.98 | 1.14 | +0.87 | +511.76% | 212 | 762 | 34.08% |
TXN220520C00180000 | 2022-05-17 3:17PM EDT | 180.00 | 0.28 | 0.36 | 0.46 | +0.20 | +250.00% | 734 | 4,183 | 32.28% |
TXN220520C00182500 | 2022-05-17 3:56PM EDT | 182.50 | 0.10 | 0.07 | 0.13 | +0.04 | +66.67% | 29 | 787 | 30.08% |
TXN220520C00185000 | 2022-05-17 3:51PM EDT | 185.00 | 0.04 | 0.04 | 0.08 | -0.01 | -20.00% | 62 | 1,740 | 34.18% |
TXN220520C00187500 | 2022-05-17 11:08AM EDT | 187.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 495 | 37.70% |
TXN220520C00190000 | 2022-05-17 3:39PM EDT | 190.00 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 51 | 4,012 | 46.09% |
TXN220520C00192500 | 2022-05-17 3:47PM EDT | 192.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 57 | 49.61% |
TXN220520C00195000 | 2022-05-17 3:57PM EDT | 195.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 74 | 2,015 | 50.39% |
TXN220520C00197500 | 2022-05-04 3:21PM EDT | 197.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 7 | 847 | 53.91% |
TXN220520C00200000 | 2022-05-17 11:12AM EDT | 200.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 3 | 5,823 | 58.98% |
TXN220520C00205000 | 2022-05-10 11:19AM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
TXN220520C00210000 | 2022-05-17 9:30AM EDT | 210.00 | 0.13 | 0.00 | 0.03 | +0.10 | +333.33% | 1 | 447 | 75.00% |
TXN220520C00220000 | 2022-05-12 3:50PM EDT | 220.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 82 | 151 | 89.06% |
TXN220520C00230000 | 2022-02-10 1:08PM EDT | 230.00 | 0.25 | 0.06 | 0.30 | 0.00 | - | 5 | 5 | 144.92% |
TXN220520C00240000 | 2022-03-28 1:38PM EDT | 240.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 155.47% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN220520P00085000 | 2022-03-14 12:09AM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
TXN220520P00090000 | 2022-04-29 12:09PM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 22 | 307.81% |
TXN220520P00095000 | 2022-02-04 11:47AM EDT | 95.00 | 0.62 | 0.28 | 0.48 | 0.00 | - | 2 | 2 | 344.34% |
TXN220520P00100000 | 2022-04-27 10:38AM EDT | 100.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 6 | 29 | 239.06% |
TXN220520P00105000 | 2022-02-25 1:45PM EDT | 105.00 | 0.50 | 0.00 | 0.28 | 0.00 | - | 1 | 5 | 253.13% |
TXN220520P00110000 | 2022-05-06 2:18PM EDT | 110.00 | 0.13 | 0.00 | 0.09 | 0.00 | - | 1 | 26 | 201.56% |
TXN220520P00115000 | 2022-05-02 12:05PM EDT | 115.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 37 | 184.38% |
TXN220520P00120000 | 2022-05-12 2:42PM EDT | 120.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 82 | 55 | 184.38% |
TXN220520P00125000 | 2022-05-16 2:42PM EDT | 125.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 4 | 78 | 169.53% |
TXN220520P00130000 | 2022-05-13 9:57AM EDT | 130.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 1 | 55 | 146.88% |
TXN220520P00135000 | 2022-05-16 2:22PM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 60 | 628 | 105.47% |
TXN220520P00140000 | 2022-05-17 3:57PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 6 | 708 | 82.81% |
TXN220520P00145000 | 2022-05-17 2:51PM EDT | 145.00 | 0.01 | 0.00 | 0.09 | -0.03 | -75.00% | 2 | 1,839 | 89.45% |
TXN220520P00150000 | 2022-05-17 2:33PM EDT | 150.00 | 0.03 | 0.01 | 0.09 | -0.05 | -62.50% | 139 | 941 | 76.17% |
TXN220520P00152500 | 2022-05-17 12:51PM EDT | 152.50 | 0.03 | 0.00 | 0.03 | -0.08 | -72.73% | 5 | 480 | 59.38% |
TXN220520P00155000 | 2022-05-17 3:14PM EDT | 155.00 | 0.04 | 0.00 | 0.15 | -0.09 | -69.23% | 176 | 2,595 | 65.63% |
TXN220520P00157500 | 2022-05-17 2:14PM EDT | 157.50 | 0.08 | 0.01 | 0.14 | -0.18 | -69.23% | 27 | 641 | 58.20% |
TXN220520P00160000 | 2022-05-17 3:52PM EDT | 160.00 | 0.11 | 0.06 | 0.11 | -0.40 | -78.43% | 223 | 6,243 | 51.76% |
TXN220520P00162500 | 2022-05-17 3:52PM EDT | 162.50 | 0.16 | 0.04 | 0.23 | -0.70 | -81.40% | 23 | 721 | 53.71% |
TXN220520P00165000 | 2022-05-17 2:47PM EDT | 165.00 | 0.25 | 0.20 | 0.25 | -1.07 | -81.06% | 59 | 2,620 | 45.80% |
TXN220520P00167500 | 2022-05-17 2:13PM EDT | 167.50 | 0.53 | 0.31 | 0.57 | -1.63 | -75.46% | 15 | 396 | 46.78% |
TXN220520P00170000 | 2022-05-17 2:50PM EDT | 170.00 | 0.80 | 0.62 | 0.72 | -2.56 | -76.19% | 461 | 1,825 | 39.19% |
TXN220520P00172500 | 2022-05-17 3:53PM EDT | 172.50 | 1.36 | 1.16 | 1.32 | -3.59 | -72.53% | 186 | 436 | 37.50% |
TXN220520P00175000 | 2022-05-17 3:47PM EDT | 175.00 | 2.46 | 2.05 | 2.43 | -3.35 | -57.66% | 247 | 1,140 | 38.23% |
TXN220520P00177500 | 2022-05-13 11:27AM EDT | 177.50 | 8.20 | 3.35 | 3.70 | 0.00 | - | 1 | 309 | 34.77% |
TXN220520P00180000 | 2022-05-17 3:54PM EDT | 180.00 | 5.50 | 5.20 | 5.60 | -6.62 | -54.62% | 25 | 1,937 | 35.11% |
TXN220520P00182500 | 2022-05-04 3:32PM EDT | 182.50 | 8.75 | 6.55 | 9.70 | 0.00 | - | 4 | 159 | 78.59% |
TXN220520P00185000 | 2022-05-17 10:45AM EDT | 185.00 | 12.30 | 9.80 | 11.80 | -3.53 | -22.30% | 11 | 957 | 60.01% |
TXN220520P00187500 | 2022-05-17 9:45AM EDT | 187.50 | 14.81 | 11.40 | 14.45 | -2.88 | -16.28% | 4 | 5 | 57.42% |
TXN220520P00190000 | 2022-05-17 3:42PM EDT | 190.00 | 15.20 | 14.75 | 15.90 | -7.17 | -32.05% | 2 | 221 | 61.13% |
TXN220520P00192500 | 2022-04-22 3:34PM EDT | 192.50 | 19.85 | 16.15 | 19.45 | 0.00 | - | 2 | 3 | 67.19% |
TXN220520P00195000 | 2022-05-17 1:38PM EDT | 195.00 | 21.30 | 18.55 | 22.10 | -4.16 | -16.34% | 10 | 6 | 75.49% |
TXN220520P00197500 | 2022-05-16 12:01AM EDT | 197.50 | 31.85 | 21.20 | 24.50 | 0.00 | - | - | 1 | 83.59% |
TXN220520P00200000 | 2022-05-13 10:59AM EDT | 200.00 | 30.00 | 23.95 | 26.75 | 0.00 | - | 3 | 6 | 90.33% |