Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240719C00020000 | 2024-04-23 12:17PM EDT | 20.00 | 18.52 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| X240719C00025000 | 2024-06-25 10:18AM EDT | 25.00 | 10.73 | 12.05 | 14.15 | 0.00 | - | 2 | 5 | 152.83% |
| X240719C00026000 | 2024-03-11 9:50AM EDT | 26.00 | 21.90 | 15.85 | 16.30 | 0.00 | - | 12 | 12 | 308.94% |
| X240719C00027000 | 2024-04-19 3:53PM EDT | 27.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| X240719C00028000 | 2024-04-17 11:21AM EDT | 28.00 | 12.98 | 6.60 | 10.50 | 0.00 | - | 36 | 40 | 138.67% |
| X240719C00029000 | 2024-05-21 11:03AM EDT | 29.00 | 8.51 | 7.50 | 10.35 | 0.00 | - | 1 | 22 | 101.56% |
| X240719C00030000 | 2024-05-20 11:58AM EDT | 30.00 | 7.97 | 5.75 | 9.15 | 0.00 | - | 1 | 14 | 65.82% |
| X240719C00031000 | 2024-05-24 2:12PM EDT | 31.00 | 5.80 | 3.85 | 8.00 | 0.00 | - | 26 | 93 | 123.54% |
| X240719C00032000 | 2024-06-20 11:25AM EDT | 32.00 | 5.60 | 5.00 | 5.85 | 0.00 | - | 4 | 235 | 69.73% |
| X240719C00033000 | 2024-06-26 2:20PM EDT | 33.00 | 4.10 | 2.93 | 4.70 | 0.00 | - | 21 | 292 | 54.39% |
| X240719C00034000 | 2024-05-30 12:42PM EDT | 34.00 | 4.81 | 3.10 | 4.35 | 0.00 | - | 41 | 515 | 68.02% |
| X240719C00035000 | 2024-06-26 3:45PM EDT | 35.00 | 2.76 | 2.65 | 2.97 | 0.00 | - | 5 | 418 | 45.41% |
| X240719C00036000 | 2024-06-26 3:56PM EDT | 36.00 | 2.20 | 0.28 | 2.90 | 0.00 | - | 300 | 827 | 61.43% |
| X240719C00037000 | 2024-06-27 9:56AM EDT | 37.00 | 1.40 | 0.36 | 1.50 | -0.09 | -6.04% | 50 | 5,262 | 37.65% |
| X240719C00038000 | 2024-06-27 10:05AM EDT | 38.00 | 1.00 | 0.65 | 1.09 | -0.05 | -4.76% | 501 | 7,203 | 38.67% |
| X240719C00039000 | 2024-06-26 3:53PM EDT | 39.00 | 0.65 | 0.44 | 0.75 | 0.00 | - | 589 | 18,915 | 38.77% |
| X240719C00040000 | 2024-06-27 10:18AM EDT | 40.00 | 0.41 | 0.19 | 0.39 | +0.01 | +2.50% | 624 | 9,407 | 35.06% |
| X240719C00041000 | 2024-06-26 11:57AM EDT | 41.00 | 0.07 | 0.10 | 0.34 | 0.00 | - | 3 | 2,086 | 39.75% |
| X240719C00042000 | 2024-06-26 12:22PM EDT | 42.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 3 | 3,612 | 40.63% |
| X240719C00043000 | 2024-06-26 12:32PM EDT | 43.00 | 0.04 | 0.02 | 0.15 | 0.00 | - | 2 | 47 | 41.11% |
| X240719C00044000 | 2024-06-26 12:36PM EDT | 44.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 2 | 430 | 63.09% |
| X240719C00045000 | 2024-06-26 3:33PM EDT | 45.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 8 | 2,824 | 53.91% |
| X240719C00046000 | 2024-06-17 9:31AM EDT | 46.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 2 | 433 | 73.63% |
| X240719C00047000 | 2024-06-03 9:44AM EDT | 47.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 10 | 443 | 66.21% |
| X240719C00048000 | 2024-06-12 11:52AM EDT | 48.00 | 0.05 | 0.00 | 0.91 | 0.00 | - | 1 | 187 | 82.32% |
| X240719C00049000 | 2024-06-10 12:19PM EDT | 49.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 20 | 315 | 87.89% |
| X240719C00050000 | 2024-06-26 3:56PM EDT | 50.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 11 | 4,013 | 58.20% |
| X240719C00052500 | 2024-06-11 9:30AM EDT | 52.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 94 | 66.02% |
| X240719C00055000 | 2024-05-30 3:17PM EDT | 55.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 120 | 1,493 | 59.38% |
| X240719C00057500 | 2024-06-24 9:40AM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 62.50% |
| X240719C00060000 | 2024-06-17 9:57AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 169 | 65.63% |
| X240719C00065000 | 2024-01-05 10:30AM EDT | 65.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 126.95% |
| X240719C00075000 | 2024-01-03 4:06PM EDT | 75.00 | 0.07 | 0.00 | 1.15 | 0.00 | - | - | 10 | 177.73% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240719P00020000 | 2024-06-10 11:16AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 81 | 106.25% |
| X240719P00025000 | 2024-06-25 1:03PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,894 | 78.91% |
| X240719P00026000 | 2024-05-15 1:01PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 64.84% |
| X240719P00027000 | 2024-05-20 3:26PM EDT | 27.00 | 0.14 | 0.00 | 1.80 | 0.00 | - | 698 | 738 | 130.86% |
| X240719P00028000 | 2024-05-21 3:19PM EDT | 28.00 | 0.21 | 0.00 | 2.18 | 0.00 | - | 2 | 7 | 129.20% |
| X240719P00029000 | 2024-06-21 11:54AM EDT | 29.00 | 0.07 | 0.00 | 0.85 | 0.00 | - | 3 | 10,409 | 85.35% |
| X240719P00030000 | 2024-06-26 9:32AM EDT | 30.00 | 0.09 | 0.00 | 0.24 | 0.00 | - | 340 | 15,599 | 55.27% |
| X240719P00031000 | 2024-06-26 12:30PM EDT | 31.00 | 0.17 | 0.12 | 0.36 | 0.00 | - | 2 | 2,566 | 57.42% |
| X240719P00032000 | 2024-06-26 3:37PM EDT | 32.00 | 0.30 | 0.00 | 0.37 | 0.00 | - | 1 | 6,198 | 56.93% |
| X240719P00033000 | 2024-06-27 9:57AM EDT | 33.00 | 0.39 | 0.20 | 0.34 | +0.08 | +25.81% | 35 | 8,746 | 47.27% |
| X240719P00034000 | 2024-06-27 10:08AM EDT | 34.00 | 0.40 | 0.35 | 0.48 | -0.13 | -20.31% | 13 | 13,196 | 44.78% |
| X240719P00035000 | 2024-06-26 3:50PM EDT | 35.00 | 0.60 | 0.50 | 0.67 | 0.00 | - | 382 | 21,044 | 42.19% |
| X240719P00036000 | 2024-06-27 10:02AM EDT | 36.00 | 0.80 | 0.62 | 1.66 | -0.20 | -20.00% | 2 | 843 | 60.30% |
| X240719P00037000 | 2024-06-26 3:44PM EDT | 37.00 | 1.31 | 1.05 | 1.65 | 0.00 | - | 3 | 1,000 | 47.07% |
| X240719P00038000 | 2024-06-26 1:56PM EDT | 38.00 | 2.32 | 0.96 | 1.98 | 0.00 | - | 1 | 1,209 | 41.11% |
| X240719P00039000 | 2024-06-24 11:25AM EDT | 39.00 | 2.84 | 1.81 | 2.52 | 0.00 | - | 501 | 1,096 | 37.89% |
| X240719P00040000 | 2024-06-24 3:52PM EDT | 40.00 | 3.75 | 2.43 | 3.35 | 0.00 | - | 10 | 223 | 40.63% |
| X240719P00041000 | 2024-06-26 2:11PM EDT | 41.00 | 4.44 | 3.55 | 4.15 | 0.00 | - | 1 | 348 | 40.14% |
| X240719P00042000 | 2024-06-05 10:42AM EDT | 42.00 | 4.00 | 4.40 | 5.15 | 0.00 | - | 250 | 66 | 46.29% |
| X240719P00043000 | 2024-06-21 3:57PM EDT | 43.00 | 6.20 | 5.60 | 6.00 | 0.00 | - | 15 | 165 | 44.24% |
| X240719P00044000 | 2024-05-17 12:21PM EDT | 44.00 | 8.16 | 6.90 | 9.20 | 0.00 | - | 7 | 2 | 91.36% |
| X240719P00045000 | 2024-06-27 10:16AM EDT | 45.00 | 7.73 | 7.60 | 8.00 | -0.21 | -2.64% | 5 | 2,454 | 53.91% |
| X240719P00046000 | 2024-05-06 11:58AM EDT | 46.00 | 9.08 | 7.20 | 9.75 | 0.00 | - | 10 | 4 | 93.07% |
| X240719P00047000 | 2024-06-17 3:26PM EDT | 47.00 | 10.65 | 8.95 | 10.40 | 0.00 | - | 200 | 1 | 84.38% |
| X240719P00048000 | 2024-06-17 3:26PM EDT | 48.00 | 11.45 | 9.40 | 13.00 | 0.00 | - | 1 | 1 | 79.39% |
| X240719P00049000 | 2024-06-17 3:26PM EDT | 49.00 | 12.45 | 10.40 | 14.00 | 0.00 | - | 10 | 2 | 83.89% |
| X240719P00050000 | 2024-06-25 12:17PM EDT | 50.00 | 14.90 | 11.40 | 15.00 | 0.00 | - | 1 | 2 | 88.18% |
| X240719P00052500 | 2024-01-29 10:42AM EDT | 52.50 | 2.50 | 4.75 | 5.95 | 0.00 | - | - | 0 | 0.00% |
| X240719P00060000 | 2023-12-20 11:33AM EDT | 60.00 | 12.10 | 10.85 | 14.35 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.