Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT250321C00045000 | 2024-10-02 3:24PM EDT | 45.00 | 43.00 | 40.20 | 43.80 | 0.00 | - | 2 | 5 | 68.26% |
| TXT250321C00050000 | 2024-08-08 2:30PM EDT | 50.00 | 36.50 | 35.00 | 39.20 | 0.00 | - | - | 1 | 60.28% |
| TXT250321C00060000 | 2024-09-04 1:29PM EDT | 60.00 | 30.28 | 26.00 | 28.30 | 0.00 | - | - | 1 | 54.66% |
| TXT250321C00075000 | 2024-09-12 12:28PM EDT | 75.00 | 14.70 | 14.30 | 14.60 | 0.00 | - | - | 2 | 36.52% |
| TXT250321C00080000 | 2024-10-02 2:58PM EDT | 80.00 | 11.30 | 10.50 | 10.80 | 0.00 | - | 1 | 17 | 33.12% |
| TXT250321C00082500 | 2024-09-30 2:20PM EDT | 82.50 | 9.70 | 8.80 | 9.10 | 0.00 | - | 5 | 6 | 31.70% |
| TXT250321C00085000 | 2024-10-01 2:13PM EDT | 85.00 | 8.50 | 7.20 | 7.60 | 0.00 | - | 1 | 135 | 30.67% |
| TXT250321C00087500 | 2024-09-27 1:39PM EDT | 87.50 | 6.40 | 5.80 | 6.20 | 0.00 | - | 5 | 18 | 29.51% |
| TXT250321C00090000 | 2024-10-03 10:12AM EDT | 90.00 | 4.80 | 4.60 | 5.00 | -0.70 | -12.73% | 1 | 134 | 28.61% |
| TXT250321C00092500 | 2024-10-01 10:09AM EDT | 92.50 | 4.20 | 3.60 | 4.00 | 0.00 | - | 1 | 37 | 27.98% |
| TXT250321C00095000 | 2024-10-02 3:25PM EDT | 95.00 | 3.30 | 2.80 | 3.10 | 0.00 | - | 1 | 84 | 27.17% |
| TXT250321C00097500 | 2024-10-02 11:58AM EDT | 97.50 | 2.67 | 2.15 | 2.35 | 0.00 | - | 1 | 333 | 26.42% |
| TXT250321C00100000 | 2024-10-01 1:26PM EDT | 100.00 | 2.14 | 1.60 | 1.80 | 0.00 | - | 14 | 40 | 26.05% |
| TXT250321C00105000 | 2024-08-28 9:46AM EDT | 105.00 | 2.00 | 0.90 | 1.05 | 0.00 | - | 1 | 12 | 25.72% |
| TXT250321C00110000 | 2024-08-19 12:16PM EDT | 110.00 | 1.05 | 0.50 | 0.70 | 0.00 | - | 1 | 73 | 26.56% |
| TXT250321C00115000 | 2024-08-20 9:30AM EDT | 115.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | - | 2 | 27.08% |
| TXT250321C00120000 | 2024-09-17 9:31AM EDT | 120.00 | 0.43 | 0.10 | 0.75 | 0.00 | - | 4 | 7 | 33.59% |
| TXT250321C00125000 | 2024-08-01 9:59AM EDT | 125.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 1 | 12 | 35.99% |
| TXT250321C00130000 | 2024-08-08 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 39.33% |
| TXT250321C00140000 | 2024-09-19 2:36PM EDT | 140.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | - | 1 | 40.21% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT250321P00070000 | 2024-09-30 3:55PM EDT | 70.00 | 0.80 | 0.95 | 1.10 | 0.00 | - | 9 | 19 | 28.26% |
| TXT250321P00075000 | 2024-09-26 9:30AM EDT | 75.00 | 1.65 | 1.65 | 1.85 | 0.00 | - | 1 | 88 | 26.25% |
| TXT250321P00080000 | 2024-09-27 11:32AM EDT | 80.00 | 2.40 | 2.80 | 2.95 | 0.00 | - | 2 | 33 | 23.98% |
| TXT250321P00085000 | 2024-10-02 10:20AM EDT | 85.00 | 4.00 | 4.50 | 4.80 | 0.00 | - | 1 | 76 | 22.60% |
| TXT250321P00087500 | 2024-10-03 10:09AM EDT | 87.50 | 5.60 | 5.50 | 5.90 | +0.40 | +7.69% | 1 | 306 | 21.53% |
| TXT250321P00090000 | 2024-10-02 10:26AM EDT | 90.00 | 6.30 | 6.80 | 7.20 | 0.00 | - | 10 | 121 | 20.48% |
| TXT250321P00092500 | 2024-09-30 11:42AM EDT | 92.50 | 7.50 | 8.40 | 8.70 | 0.00 | - | 1 | 78 | 19.40% |
| TXT250321P00095000 | 2024-10-03 10:09AM EDT | 95.00 | 10.20 | 10.10 | 10.50 | +1.80 | +21.43% | 10 | 235 | 18.79% |
| TXT250321P00097500 | 2024-07-30 10:20AM EDT | 97.50 | 8.30 | 7.70 | 9.30 | 0.00 | - | 1 | 4 | 0.00% |
| TXT250321P00100000 | 2024-07-30 10:11AM EDT | 100.00 | 9.80 | 9.50 | 11.30 | 0.00 | - | 1 | 7 | 0.00% |
| TXT250321P00105000 | 2024-08-27 10:24AM EDT | 105.00 | 15.50 | 18.70 | 19.40 | 0.00 | - | 11 | 20 | 19.12% |
© 2024 Yahoo. All rights reserved.