250.52
-1.90
(-0.75%)
At close: February 18 at 4:00:02 PM EST
250.52
0.00
(0.00%)
After hours: 7:06:34 PM EST
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP250221C00200000 | 1/27/2025 10:21 AM | 200 | 64.00 | 48.40 | 51.40 | 0.00 | 0.00% | 10 | 5 | 161.57% |
| EXP250221C00230000 | 1/16/2025 12:50 PM | 230 | 27.29 | 21.10 | 23.40 | 0.00 | 0.00% | - | 4 | 94.68% |
| EXP250221C00240000 | 2/6/2025 12:40 PM | 240 | 22.80 | 9.20 | 12.00 | 0.00 | 0.00% | 40 | 21 | 57.57% |
| EXP250221C00250000 | 2/18/2025 1:23 PM | 250 | 5.03 | 2.70 | 3.80 | 0.63 | 14.32% | 3 | 18 | 39.04% |
| EXP250221C00260000 | 2/18/2025 10:59 AM | 260 | 2.60 | 0.10 | 1.25 | 1.45 | 126.09% | 1 | 40 | 48.56% |
| EXP250221C00270000 | 2/13/2025 10:22 AM | 270 | 0.31 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 70 | 54.88% |
| EXP250221C00280000 | 2/7/2025 9:30 AM | 280 | 0.80 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 12 | 84.86% |
| EXP250221C00290000 | 2/5/2025 2:55 PM | 290 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 15 | 104.49% |
| EXP250221C00300000 | 1/21/2025 9:34 AM | 300 | 2.45 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 109.57% |
| EXP250221C00340000 | 2/3/2025 9:30 AM | 340 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 37 | 129.69% |
| EXP250221C00350000 | 1/21/2025 9:36 AM | 350 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 27 | 131.25% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP250221P00180000 | 1/10/2025 3:10 PM | 180 | 0.35 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 0 | 160.94% |
| EXP250221P00200000 | 1/7/2025 3:44 PM | 200 | 1.20 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 4 | 122.85% |
| EXP250221P00210000 | 2/10/2025 9:30 AM | 210 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 36 | 123.24% |
| EXP250221P00220000 | 2/10/2025 12:58 PM | 220 | 0.08 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 12 | 68.95% |
| EXP250221P00230000 | 2/18/2025 9:30 AM | 230 | 0.20 | 0.00 | 1.25 | -0.45 | -69.23% | 1 | 19 | 69.92% |
| EXP250221P00240000 | 2/18/2025 3:13 PM | 240 | 0.40 | 0.20 | 1.60 | -1.10 | -73.33% | 1 | 74 | 59.45% |
| EXP250221P00250000 | 2/14/2025 2:13 PM | 250 | 2.90 | 2.55 | 3.50 | 0.00 | 0.00% | 1 | 155 | 41.48% |
| EXP250221P00260000 | 2/12/2025 10:03 AM | 260 | 16.81 | 9.10 | 11.80 | 0.00 | 0.00% | 4 | 11 | 63.77% |
| EXP250221P00270000 | 2/7/2025 12:15 PM | 270 | 14.60 | 19.00 | 21.10 | 0.00 | 0.00% | 4 | 0 | 60.64% |
Related Tickers
MLM Martin Marietta Materials, Inc.
533.99
+1.25%
VMC Vulcan Materials Company
272.76
+0.85%
CRH CRH plc
110.51
+2.04%
BCC Boise Cascade Company
121.43
-0.16%
USLM United States Lime & Minerals, Inc.
106.16
+1.76%
KNF Knife River Corporation
105.00
+2.89%
JHX James Hardie Industries plc
31.83
-2.03%
TGLS Tecnoglass Inc.
75.10
-0.90%
TTAM Titan America SA
16.53
+3.25%
CX CEMEX, S.A.B. de C.V.
6.72
+0.15%