14.61
+0.23
+(1.63%)
As of 10:37:55 AM EST. Market Open.
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M250124C00005000 | 1/16/2025 9:56 AM | 5 | 9.05 | 8.50 | 10.40 | 0.00 | 0.00% | - | 2 | 1,235.94% |
| M250124C00010000 | 12/30/2024 9:47 AM | 10 | 7.05 | 4.35 | 4.75 | 0.00 | 0.00% | - | 1 | 307.81% |
| M250124C00010500 | 1/14/2025 9:33 AM | 10.5 | 4.15 | 2.99 | 4.95 | 0.00 | 0.00% | - | 17 | 524.61% |
| M250124C00011000 | 1/14/2025 9:33 AM | 11 | 3.65 | 3.50 | 3.60 | 0.00 | 0.00% | 6 | 31 | 0.00% |
| M250124C00011500 | 1/17/2025 12:49 PM | 11.5 | 2.51 | 2.23 | 3.10 | 0.00 | 0.00% | - | 11 | 0.00% |
| M250124C00012000 | 1/21/2025 2:55 PM | 12 | 2.26 | 2.53 | 2.59 | -0.13 | -5.44% | 2 | 35 | 0.00% |
| M250124C00012500 | 1/22/2025 9:30 AM | 12.5 | 1.95 | 1.23 | 2.20 | 0.50 | 34.48% | 1 | 2 | 137.50% |
| M250124C00013000 | 1/22/2025 9:57 AM | 13 | 1.16 | 1.36 | 1.58 | -0.39 | -25.16% | 1 | 32 | 0.00% |
| M250124C00013500 | 1/21/2025 3:59 PM | 13.5 | 0.94 | 0.99 | 1.16 | 0.00 | 0.00% | 356 | 446 | 70.31% |
| M250124C00014000 | 1/22/2025 10:03 AM | 14 | 0.62 | 0.39 | 0.62 | 0.15 | 31.91% | 48 | 2,501 | 26.56% |
| M250124C00014500 | 1/22/2025 10:07 AM | 14.5 | 0.21 | 0.20 | 0.21 | 0.03 | 16.67% | 333 | 3,696 | 27.74% |
| M250124C00015000 | 1/22/2025 10:01 AM | 15 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 609 | 4,869 | 31.25% |
| M250124C00015500 | 1/22/2025 9:36 AM | 15.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 25 | 881 | 44.53% |
| M250124C00016000 | 1/21/2025 2:39 PM | 16 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 132 | 688 | 25.00% |
| M250124C00016500 | 1/16/2025 11:34 AM | 16.5 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 11 | 318 | 78.13% |
| M250124C00017000 | 1/21/2025 3:46 PM | 17 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 438 | 75.00% |
| M250124C00017500 | 1/21/2025 3:45 PM | 17.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 223 | 87.50% |
| M250124C00018000 | 1/17/2025 2:45 PM | 18 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 987 | 50.00% |
| M250124C00018500 | 1/16/2025 12:04 PM | 18.5 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 89 | 274.61% |
| M250124C00019000 | 1/15/2025 10:04 AM | 19 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 244 | 50.00% |
| M250124C00019500 | 1/6/2025 10:10 AM | 19.5 | 0.13 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 24 | 185.94% |
| M250124C00020000 | 1/17/2025 11:33 AM | 20 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 32 | 326.95% |
| M250124C00020500 | 12/17/2024 2:03 PM | 20.5 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 68 | 69 | 342.97% |
| M250124C00021500 | 12/9/2024 10:01 AM | 21.5 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 373.05% |
| M250124C00025000 | 1/3/2025 3:50 PM | 25 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 462.50% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M250124P00005000 | 1/14/2025 10:03 AM | 5 | 0.10 | - | 0.06 | 0.00 | 0.00% | - | 30 | 637.50% |
| M250124P00010000 | 1/13/2025 12:00 PM | 10 | 0.01 | - | 1.00 | 0.00 | 0.00% | - | 50 | 622.66% |
| M250124P00011000 | 1/14/2025 3:02 PM | 11 | 0.02 | 0.00 | 0.53 | 0.00 | 0.00% | 350 | 700 | 300.78% |
| M250124P00011500 | 12/17/2024 12:06 PM | 11.5 | 0.03 | 0.00 | 0.21 | 0.00 | 0.00% | 228 | 224 | 201.56% |
| M250124P00012000 | 1/16/2025 10:32 AM | 12 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 364 | 171.88% |
| M250124P00012500 | 1/16/2025 2:03 PM | 12.5 | 0.02 | - | 0.01 | 0.00 | 0.00% | - | 101 | 87.50% |
| M250124P00013000 | 1/22/2025 9:30 AM | 13 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 657 | 73.44% |
| M250124P00013500 | 1/22/2025 10:07 AM | 13.5 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 72 | 5,128 | 57.81% |
| M250124P00014000 | 1/22/2025 9:42 AM | 14 | 0.09 | 0.03 | 0.05 | 0.01 | 12.50% | 3 | 1,502 | 46.88% |
| M250124P00014500 | 1/22/2025 10:06 AM | 14.5 | 0.15 | 0.13 | 0.17 | -0.13 | -46.43% | 52 | 681 | 42.19% |
| M250124P00015000 | 1/22/2025 10:02 AM | 15 | 0.48 | 0.49 | 0.53 | -0.12 | -20.00% | 2 | 552 | 51.56% |
| M250124P00015500 | 1/21/2025 3:44 PM | 15.5 | 1.18 | 0.88 | 1.07 | 0.00 | 0.00% | 23 | 131 | 69.53% |
| M250124P00016000 | 1/22/2025 9:50 AM | 16 | 1.50 | 1.32 | 1.50 | -0.10 | -6.25% | 16 | 186 | 65.63% |
| M250124P00016500 | 1/21/2025 11:24 AM | 16.5 | 2.05 | 1.51 | 1.99 | 0.00 | 0.00% | 81 | 41 | 117.19% |
| M250124P00017000 | 1/21/2025 1:08 PM | 17 | 2.57 | 2.25 | 2.73 | 0.00 | 0.00% | 40 | 167 | 136.72% |
| M250124P00017500 | 1/16/2025 3:52 PM | 17.5 | 3.55 | 2.25 | 4.30 | 0.00 | 0.00% | 4 | 0 | 238.28% |
| M250124P00018000 | 1/16/2025 3:52 PM | 18 | 4.06 | 2.75 | 5.60 | 0.00 | 0.00% | 2 | 2 | 350.78% |
| M250124P00018500 | 1/13/2025 10:16 AM | 18.5 | 3.50 | 3.25 | 6.10 | 0.00 | 0.00% | - | 2 | 372.66% |
| M250124P00019000 | 1/13/2025 10:14 AM | 19 | 4.05 | 3.25 | 6.55 | 0.00 | 0.00% | - | - | 328.91% |
| M250124P00022000 | 1/17/2025 9:30 AM | 22 | 8.00 | 6.60 | 9.55 | 0.00 | 0.00% | - | 1 | 473.44% |
| M250124P00022500 | 1/6/2025 10:09 AM | 22.5 | 5.35 | 7.10 | 10.05 | 0.00 | 0.00% | - | 1 | 488.28% |
| M250124P00023000 | 1/6/2025 10:09 AM | 23 | 5.85 | 7.60 | 10.60 | 0.00 | 0.00% | - | 1 | 508.59% |
Related Tickers
KSS Kohl's Corporation
13.24
+0.27%
JWN Nordstrom, Inc.
24.20
-0.14%
DDS Dillard's, Inc.
473.68
-2.02%
DDT Dillards Capital Trust I CAP SECS 7.5%
25.67
-0.19%
LIVEPOLC-1.MX El Puerto de Liverpool, S.A.B. de C.V.
99.30
-0.25%
MKS.L Marks and Spencer Group plc
339.40
-0.70%
J1WN34.SA Nordstrom, Inc.
138.61
0.00%
DOU.F Douglas AG
19.48
+0.41%
004170.KS SHINSEGAE Inc.
132,600.00
-0.67%
SEE.HM Sears Holdings Corp
0.0254
0.00%