At close: September 26 at 4:00 PM EDT
Pre-Market: 8:47 AM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BROS241018C00015000 | 8/20/2024 1:30 PM | 15 | 16.40 | 19.50 | 21.50 | 0.00 | 0.00% | 1 | 1 | 425.59% |
BROS241018C00018000 | 8/15/2024 3:46 PM | 18 | 14.20 | 15.20 | 16.30 | 0.00 | 0.00% | 1 | 5 | 236.13% |
BROS241018C00020000 | 8/12/2024 3:49 PM | 20 | 9.80 | 12.10 | 13.70 | 0.00 | 0.00% | 5 | 5 | 131.64% |
BROS241018C00021000 | 5/23/2024 4:23 PM | 21 | 14.75 | 18.20 | 19.10 | 0.00 | 0.00% | 2 | 2 | 488.48% |
BROS241018C00022000 | 9/18/2024 3:19 PM | 22 | 12.74 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
BROS241018C00023000 | 9/25/2024 4:09 PM | 23 | 10.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 59 | 0.00% |
BROS241018C00024000 | 9/19/2024 2:42 PM | 24 | 11.17 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 19 | 0.00% |
BROS241018C00025000 | 9/19/2024 3:37 PM | 25 | 10.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 10 | 0.00% |
BROS241018C00026000 | 9/24/2024 3:22 PM | 26 | 8.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 10 | 0.00% |
BROS241018C00027000 | 9/23/2024 4:02 PM | 27 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 17 | 0.00% |
BROS241018C00028000 | 9/25/2024 3:11 PM | 28 | 5.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 136 | 0.00% |
BROS241018C00029000 | 9/26/2024 3:44 PM | 29 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 503 | 0.00% |
BROS241018C00030000 | 9/26/2024 2:38 PM | 30 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 585 | 0.00% |
BROS241018C00031000 | 9/25/2024 4:57 PM | 31 | 2.75 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 877 | 0.00% |
BROS241018C00032000 | 9/26/2024 7:55 PM | 32 | 1.72 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 554 | 0.00% |
BROS241018C00033000 | 9/26/2024 7:58 PM | 33 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 835 | 1.56% |
BROS241018C00034000 | 9/26/2024 7:59 PM | 34 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 282 | 1,743 | 6.25% |
BROS241018C00035000 | 9/26/2024 7:39 PM | 35 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 441 | 2,140 | 6.25% |
BROS241018C00036000 | 9/26/2024 6:15 PM | 36 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 2,396 | 12.50% |
BROS241018C00037000 | 9/26/2024 6:49 PM | 37 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 870 | 12.50% |
BROS241018C00040000 | 9/26/2024 4:33 PM | 40 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 3,166 | 25.00% |
BROS241018C00045000 | 9/26/2024 6:14 PM | 45 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 4,244 | 25.00% |
BROS241018C00050000 | 9/26/2024 2:08 PM | 50 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 863 | 50.00% |
BROS241018C00055000 | 9/3/2024 2:54 PM | 55 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,177 | 50.00% |
BROS241018C00060000 | 9/3/2024 5:19 PM | 60 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 273 | 50.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BROS241018P00015000 | 8/8/2024 3:08 PM | 15 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 18 | 65 | 167.19% |
BROS241018P00018000 | 9/12/2024 5:33 PM | 18 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 28 | 50.00% |
BROS241018P00019000 | 8/20/2024 4:54 PM | 19 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 100 | 151 | 121.48% |
BROS241018P00020000 | 9/17/2024 4:27 PM | 20 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 130 | 50.00% |
BROS241018P00021000 | 9/16/2024 5:15 PM | 21 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 82 | 50.00% |
BROS241018P00022000 | 9/19/2024 2:59 PM | 22 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 126 | 50.00% |
BROS241018P00023000 | 9/24/2024 1:58 PM | 23 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 47 | 25.00% |
BROS241018P00024000 | 9/24/2024 5:44 PM | 24 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 597 | 787 | 25.00% |
BROS241018P00025000 | 9/26/2024 1:52 PM | 25 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 489 | 25.00% |
BROS241018P00026000 | 9/23/2024 5:44 PM | 26 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 535 | 25.00% |
BROS241018P00027000 | 9/26/2024 6:09 PM | 27 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 281 | 25.00% |
BROS241018P00028000 | 9/26/2024 1:42 PM | 28 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,198 | 12.50% |
BROS241018P00029000 | 9/26/2024 6:09 PM | 29 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 559 | 12.50% |
BROS241018P00030000 | 9/26/2024 6:46 PM | 30 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 3,168 | 12.50% |
BROS241018P00031000 | 9/26/2024 5:31 PM | 31 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 490 | 6.25% |
BROS241018P00032000 | 9/26/2024 7:50 PM | 32 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 124 | 1,391 | 3.13% |
BROS241018P00033000 | 9/26/2024 6:46 PM | 33 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 629 | 0.00% |
BROS241018P00034000 | 9/26/2024 3:50 PM | 34 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 674 | 0.00% |
BROS241018P00035000 | 9/26/2024 7:03 PM | 35 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 1,223 | 0.00% |
BROS241018P00036000 | 9/26/2024 1:42 PM | 36 | 3.58 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 747 | 0.00% |
BROS241018P00037000 | 9/26/2024 3:17 PM | 37 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 257 | 0.00% |
BROS241018P00040000 | 9/25/2024 4:27 PM | 40 | 6.60 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 66 | 0.00% |
BROS241018P00045000 | 9/26/2024 3:17 PM | 45 | 12.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 0.00% |
BROS241018P00050000 | 8/20/2024 2:27 PM | 50 | 19.30 | 14.00 | 15.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
SG Sweetgreen, Inc.
34.95
-2.27%
CAVA CAVA Group, Inc.
127.12
+0.22%
SBUX Starbucks Corporation
97.47
+1.93%
CMG Chipotle Mexican Grill, Inc.
58.05
-0.57%
YUMC Yum China Holdings, Inc.
43.86
+14.85%
WING Wingstop Inc.
426.46
+0.93%
TXRH Texas Roadhouse, Inc.
178.33
+0.68%
DRI Darden Restaurants, Inc.
167.95
-0.10%
WEN The Wendy's Company
17.69
+2.02%
DPZ Domino's Pizza, Inc.
432.35
+1.51%