52.12
+1.52
+(3.00%)
At close: April 14 at 4:00:02 PM EDT
52.65
+0.53
+(1.02%)
Pre-Market: 8:00:00 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MC250417C00050000 | 4/14/2025 9:38 AM | 50 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| MC250417C00055000 | 4/9/2025 1:44 PM | 55 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 22 | 12.50% |
| MC250417C00060000 | 4/7/2025 11:10 AM | 60 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 13 | 50.00% |
| MC250417C00065000 | 4/9/2025 3:37 PM | 65 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 30 | 50.00% |
| MC250417C00070000 | 3/31/2025 9:50 AM | 70 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 167 | 50.00% |
| MC250417C00075000 | 2/26/2025 12:17 PM | 75 | 2.26 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 88 | 201.95% |
| MC250417C00080000 | 3/13/2025 11:24 AM | 80 | 0.20 | 0.00 | 1.75 | 0.00 | 0.00% | 13 | 134 | 354.88% |
| MC250417C00085000 | 3/26/2025 3:41 PM | 85 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 61 | 50.00% |
| MC250417C00090000 | 3/4/2025 12:23 PM | 90 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 50.00% |
| MC250417C00095000 | 11/13/2024 11:45 AM | 95 | 1.60 | 0.60 | 1.85 | 0.00 | 0.00% | 7 | 8 | 487.11% |
| MC250417C00100000 | 11/6/2024 9:37 AM | 100 | 0.95 | 0.00 | 2.50 | 0.00 | 0.00% | - | 2 | 517.77% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MC250417P00040000 | 9/4/2024 9:30 AM | 40 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| MC250417P00045000 | 4/14/2025 3:57 PM | 45 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 17 | 50.00% |
| MC250417P00050000 | 4/14/2025 2:04 PM | 50 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 23 | 12.50% |
| MC250417P00055000 | 4/4/2025 10:00 AM | 55 | 5.43 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 25 | 0.00% |
| MC250417P00060000 | 3/27/2025 9:36 AM | 60 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 25 | 0.00% |
| MC250417P00065000 | 3/21/2025 3:46 PM | 65 | 5.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6 | 0.00% |
| MC250417P00070000 | 3/11/2025 9:49 AM | 70 | 9.60 | 17.40 | 21.40 | 0.00 | 0.00% | 1 | 6 | 328.81% |
| MC250417P00075000 | 11/8/2024 2:47 PM | 75 | 5.10 | 4.50 | 7.70 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| MC250417P00080000 | 12/31/2024 3:21 PM | 80 | 8.60 | 4.30 | 7.30 | 0.00 | 0.00% | - | 5 | 0.00% |
Related Tickers
LAZ Lazard, Inc.
35.58
+2.62%
EVR Evercore Inc.
181.15
+4.22%
HLI Houlihan Lokey, Inc.
155.08
+2.57%
PJT PJT Partners Inc.
131.39
+1.38%
PWP Perella Weinberg Partners LP
15.99
+3.50%
PIPR Piper Sandler Companies
225.15
+1.97%
SF Stifel Financial Corp.
84.33
+2.70%
BTCS BTCS Inc.
1.4800
+3.50%
VIRT Virtu Financial, Inc.
38.23
+3.24%
LPLA LPL Financial Holdings Inc.
310.74
-0.22%