As of 3:19 PM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXP241115C00075000 | 5/1/2024 1:45 PM | 75 | 176.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 0.00% |
EXP241115C00090000 | 1/30/2024 2:57 PM | 90 | 140.00 | 164.70 | 168.70 | 0.00 | 0.00% | 1 | 0 | 0.00% |
EXP241115C00140000 | 10/31/2023 4:37 PM | 140 | 31.40 | 50.80 | 53.40 | 0.00 | 0.00% | 2 | 3 | 0.00% |
EXP241115C00145000 | 2/6/2024 7:03 PM | 145 | 98.00 | 118.30 | 121.90 | 0.00 | 0.00% | 25 | 19 | 0.00% |
EXP241115C00150000 | 9/23/2024 3:49 PM | 150 | 136.90 | 133.10 | 137.20 | 0.00 | 0.00% | 2 | 5 | 122.27% |
EXP241115C00155000 | 9/21/2023 5:52 PM | 155 | 31.80 | 23.70 | 24.80 | 0.00 | 0.00% | - | 5 | 0.00% |
EXP241115C00165000 | 8/12/2024 1:34 PM | 165 | 82.40 | 78.90 | 82.20 | 0.00 | 0.00% | 2 | 11 | 0.00% |
EXP241115C00170000 | 10/1/2024 6:07 PM | 170 | 117.52 | 113.70 | 117.10 | 0.00 | 0.00% | 3 | 8 | 107.91% |
EXP241115C00175000 | 9/21/2023 4:37 PM | 175 | 20.30 | 14.60 | 15.60 | 0.00 | 0.00% | - | 5 | 0.00% |
EXP241115C00180000 | 7/12/2024 7:12 PM | 180 | 55.42 | 64.60 | 68.50 | 0.00 | 0.00% | 1 | 2 | 0.00% |
EXP241115C00185000 | 7/9/2024 1:36 PM | 185 | 36.70 | 63.00 | 67.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
EXP241115C00190000 | 8/5/2024 2:10 PM | 190 | 55.85 | 52.60 | 55.50 | 0.00 | 0.00% | 1 | 4 | 0.00% |
EXP241115C00195000 | 8/12/2024 1:37 PM | 195 | 54.95 | 50.60 | 53.40 | 0.00 | 0.00% | 1 | 6 | 0.00% |
EXP241115C00200000 | 3/5/2024 6:56 PM | 200 | 67.80 | 69.30 | 72.20 | 0.00 | 0.00% | 4 | 14 | 0.00% |
EXP241115C00210000 | 1/25/2024 7:50 PM | 210 | 24.30 | 53.10 | 55.90 | 0.00 | 0.00% | 2 | 2 | 0.00% |
EXP241115C00220000 | 6/18/2024 5:04 PM | 220 | 25.30 | 22.50 | 24.80 | 0.00 | 0.00% | 1 | 6 | 0.00% |
EXP241115C00230000 | 5/29/2024 6:59 PM | 230 | 19.60 | 11.20 | 13.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
EXP241115C00240000 | 10/8/2024 1:44 PM | 240 | 46.50 | 45.00 | 48.60 | 0.00 | 0.00% | 1 | 16 | 55.86% |
EXP241115C00250000 | 10/17/2024 6:56 PM | 250 | 55.50 | 36.80 | 39.40 | 0.00 | 0.00% | 3 | 49 | 53.88% |
EXP241115C00260000 | 10/17/2024 3:21 PM | 260 | 46.00 | 28.30 | 30.20 | 0.00 | 0.00% | 5 | 50 | 52.80% |
EXP241115C00270000 | 10/22/2024 7:50 PM | 270 | 26.00 | 20.80 | 22.20 | 0.00 | 0.00% | 2 | 48 | 48.08% |
EXP241115C00280000 | 10/23/2024 2:20 PM | 280 | 16.40 | 14.60 | 15.40 | -7.65 | -31.81% | 1 | 85 | 44.80% |
EXP241115C00290000 | 10/23/2024 5:25 PM | 290 | 10.29 | 9.50 | 10.20 | -2.36 | -18.66% | 4 | 44 | 43.19% |
EXP241115C00300000 | 10/23/2024 6:22 PM | 300 | 5.85 | 5.90 | 6.50 | -2.05 | -25.95% | 10 | 16 | 42.58% |
EXP241115C00310000 | 10/23/2024 5:34 PM | 310 | 3.79 | 3.30 | 3.70 | -1.01 | -21.04% | 2 | 11 | 41.09% |
EXP241115C00320000 | 10/22/2024 2:22 PM | 320 | 2.72 | 1.75 | 2.15 | 0.00 | 0.00% | 2 | 39 | 41.17% |
EXP241115C00330000 | 10/22/2024 1:35 PM | 330 | 1.73 | 0.95 | 1.20 | 0.00 | 0.00% | 1 | 45 | 41.28% |
EXP241115C00370000 | 10/18/2024 7:51 PM | 370 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 51.44% |
EXP241115C00390000 | 10/17/2024 3:39 PM | 390 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 16 | 59.81% |
EXP241115C00410000 | 10/17/2024 3:40 PM | 410 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 10 | 67.53% |
EXP241115C00420000 | 9/24/2024 5:11 PM | 420 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 6 | 71.24% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXP241115P00085000 | 12/18/2023 2:44 PM | 85 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 211.91% |
EXP241115P00095000 | 10/30/2023 2:08 PM | 95 | 2.74 | 0.35 | 1.95 | 0.00 | 0.00% | 5 | 5 | 230.08% |
EXP241115P00100000 | 9/5/2024 2:46 PM | 100 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 184.86% |
EXP241115P00105000 | 10/26/2023 1:59 PM | 105 | 4.30 | 0.45 | 2.80 | 0.00 | 0.00% | 4 | 5 | 224.41% |
EXP241115P00115000 | 9/27/2023 1:54 PM | 115 | 4.30 | 5.30 | 5.70 | 0.00 | 0.00% | 1 | 3 | 271.80% |
EXP241115P00120000 | 11/1/2023 4:10 PM | 120 | 5.10 | 1.55 | 4.10 | 0.00 | 0.00% | 1 | 5 | 221.09% |
EXP241115P00125000 | 1/5/2024 2:30 PM | 125 | 1.60 | 0.00 | 2.90 | 0.00 | 0.00% | 1 | 6 | 184.52% |
EXP241115P00130000 | 2/12/2024 4:27 PM | 130 | 0.60 | 0.00 | 2.50 | 0.00 | 0.00% | 25 | 54 | 171.78% |
EXP241115P00135000 | 9/3/2024 6:15 PM | 135 | 0.10 | 0.00 | 1.45 | 0.00 | 0.00% | 5 | 97 | 149.46% |
EXP241115P00140000 | 2/12/2024 4:27 PM | 140 | 0.90 | 0.20 | 2.70 | 0.00 | 0.00% | 157 | 350 | 161.74% |
EXP241115P00145000 | 2/12/2024 4:27 PM | 145 | 1.15 | 0.00 | 2.85 | 0.00 | 0.00% | 25 | 60 | 154.15% |
EXP241115P00150000 | 2/8/2024 3:15 PM | 150 | 1.20 | 0.50 | 1.25 | 0.00 | 0.00% | 25 | 27 | 134.67% |
EXP241115P00155000 | 1/30/2024 8:42 PM | 155 | 1.90 | 0.00 | 3.30 | 0.00 | 0.00% | 1 | 2 | 145.02% |
EXP241115P00160000 | 10/10/2024 1:30 PM | 160 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 106.93% |
EXP241115P00165000 | 2/6/2024 4:15 PM | 165 | 3.00 | 0.00 | 3.50 | 0.00 | 0.00% | 5 | 9 | 133.76% |
EXP241115P00170000 | 6/5/2024 1:43 PM | 170 | 2.00 | 1.65 | 3.80 | 0.00 | 0.00% | 5 | 7 | 141.04% |
EXP241115P00175000 | 10/2/2024 3:42 PM | 175 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 31 | 91.99% |
EXP241115P00180000 | 7/24/2024 7:52 PM | 180 | 2.50 | 0.20 | 2.60 | 0.00 | 0.00% | 3 | 14 | 110.18% |
EXP241115P00185000 | 7/15/2024 1:48 PM | 185 | 2.67 | 0.70 | 4.00 | 0.00 | 0.00% | 2 | 5 | 117.48% |
EXP241115P00190000 | 7/1/2024 6:58 PM | 190 | 6.10 | 0.40 | 3.00 | 0.00 | 0.00% | 71 | 113 | 103.44% |
EXP241115P00195000 | 9/5/2024 3:19 PM | 195 | 2.60 | 0.15 | 0.75 | 0.00 | 0.00% | 18 | 64 | 75.88% |
EXP241115P00200000 | 10/16/2024 2:06 PM | 200 | 0.33 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 175 | 69.39% |
EXP241115P00210000 | 10/16/2024 2:06 PM | 210 | 0.41 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 19 | 60.99% |
EXP241115P00220000 | 10/3/2024 5:55 PM | 220 | 1.55 | 0.05 | 0.75 | 0.00 | 0.00% | 2 | 46 | 53.47% |
EXP241115P00230000 | 9/24/2024 2:45 PM | 230 | 1.20 | 0.20 | 0.95 | 0.00 | 0.00% | 16 | 90 | 54.05% |
EXP241115P00240000 | 10/21/2024 1:30 PM | 240 | 0.50 | 0.95 | 1.25 | 0.00 | 0.00% | 1 | 9 | 48.36% |
EXP241115P00250000 | 10/18/2024 7:52 PM | 250 | 1.05 | 1.65 | 2.15 | 0.00 | 0.00% | 1 | 50 | 45.98% |
EXP241115P00260000 | 10/23/2024 3:24 PM | 260 | 2.73 | 3.20 | 3.60 | 0.23 | 9.20% | 1 | 24 | 43.68% |
EXP241115P00270000 | 10/23/2024 3:24 PM | 270 | 4.73 | 5.40 | 6.00 | 0.53 | 12.62% | 1 | 54 | 42.07% |
EXP241115P00280000 | 10/23/2024 5:56 PM | 280 | 8.82 | 8.90 | 9.50 | 1.89 | 27.27% | 2 | 5 | 40.48% |
EXP241115P00290000 | 10/22/2024 7:46 PM | 290 | 11.20 | 13.50 | 15.10 | 0.00 | 0.00% | 4 | 9 | 41.69% |
EXP241115P00300000 | 10/16/2024 3:45 PM | 300 | 11.65 | 19.70 | 20.90 | 0.00 | 0.00% | - | 6 | 39.03% |
EXP241115P00340000 | 8/27/2024 2:13 PM | 340 | 80.10 | 52.50 | 56.00 | 0.00 | 0.00% | - | 0 | 41.70% |
EXP241115P00350000 | 8/28/2024 5:31 PM | 350 | 95.70 | 61.20 | 65.50 | 0.00 | 0.00% | 1 | 0 | 37.40% |
Related Tickers
VMC Vulcan Materials Company
252.33
-0.55%
MLM Martin Marietta Materials, Inc.
560.74
-0.04%
SUM Summit Materials, Inc.
40.40
+0.25%
USLM United States Lime & Minerals, Inc.
102.01
-0.97%
CRH CRH plc
90.60
-1.34%
BCC Boise Cascade Company
133.80
+0.11%
KNF Knife River Corporation
91.10
-1.60%
JHX James Hardie Industries plc
33.74
-1.11%
TGLS Tecnoglass Inc.
68.47
-0.35%
CX CEMEX, S.A.B. de C.V.
5.88
+0.69%