11.11
-0.70
(-5.92%)
As of 11:44:02 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NN250516C00011000 | 4/21/2025 10:21 AM | 11 | 1.50 | 1.40 | 1.50 | -0.40 | -21.05% | 65 | 311 | 118.75% |
| NN250516C00012000 | 4/17/2025 10:31 AM | 12 | 1.26 | 0.85 | 1.05 | 0.00 | 0.00% | 2 | 642 | 109.86% |
| NN250516C00013000 | 4/17/2025 3:11 PM | 13 | 0.75 | 0.55 | 0.75 | -0.03 | -3.85% | 6 | 323 | 109.18% |
| NN250516C00014000 | 4/16/2025 12:29 PM | 14 | 0.70 | 0.30 | 0.50 | 0.00 | 0.00% | 1 | 618 | 104.88% |
| NN250516C00015000 | 4/17/2025 2:00 PM | 15 | 0.25 | 0.00 | 0.25 | -0.05 | -16.67% | 2 | 618 | 84.77% |
| NN250516C00016000 | 4/17/2025 9:41 AM | 16 | 0.26 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 306 | 97.27% |
| NN250516C00017000 | 3/25/2025 1:20 PM | 17 | 0.65 | 0.05 | 0.15 | 0.00 | 0.00% | 42 | 127 | 103.13% |
| NN250516C00018000 | 4/2/2025 9:44 AM | 18 | 0.30 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 1,071 | 148.44% |
| NN250516C00019000 | 4/17/2025 12:06 PM | 19 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 157 | 169.73% |
| NN250516C00020000 | 4/1/2025 9:30 AM | 20 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 25 | 95 | 179.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NN250516P00003000 | 3/3/2025 9:35 AM | 3 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 9 | 50.00% |
| NN250516P00004000 | 3/20/2025 9:30 AM | 4 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 37 | 342.19% |
| NN250516P00007000 | 3/11/2025 10:50 AM | 7 | 0.50 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 110 | 128.91% |
| NN250516P00008000 | 4/4/2025 3:56 PM | 8 | 0.30 | 0.00 | 0.35 | 0.00 | 0.00% | 25 | 25 | 108.98% |
| NN250516P00009000 | 4/3/2025 3:52 PM | 9 | 0.45 | 0.00 | 0.45 | 0.00 | 0.00% | 55 | 80 | 86.52% |
| NN250516P00010000 | 4/21/2025 10:36 AM | 10 | 0.70 | 0.60 | 0.75 | 0.15 | 27.27% | 25 | 100 | 102.54% |
| NN250516P00011000 | 4/9/2025 12:53 PM | 11 | 1.85 | 1.00 | 1.30 | 0.00 | 0.00% | 4 | 684 | 102.73% |
| NN250516P00012000 | 4/15/2025 12:44 PM | 12 | 1.27 | 1.55 | 1.70 | 0.00 | 0.00% | 1 | 88 | 91.99% |
| NN250516P00013000 | 4/15/2025 3:47 PM | 13 | 2.10 | 2.20 | 2.45 | 0.00 | 0.00% | 25 | 41 | 89.45% |
| NN250516P00014000 | 4/14/2025 1:22 PM | 14 | 2.61 | 3.00 | 3.30 | 0.00 | 0.00% | 2 | 8 | 89.65% |
| NN250516P00015000 | 4/14/2025 10:41 AM | 15 | 3.00 | 3.80 | 4.10 | 0.00 | 0.00% | 2 | 20 | 72.66% |
Related Tickers
AISP Airship AI Holdings, Inc.
3.3500
-7.93%
LSAK Lesaka Technologies, Inc.
4.3810
-2.64%
ATGL Alpha Technology Group Limited
27.16
-8.94%
CORZ Core Scientific, Inc.
6.52
-1.73%
CCSI Consensus Cloud Solutions, Inc.
18.07
-3.78%
PRTH Priority Technology Holdings, Inc.
6.52
-6.19%
PDYN Palladyne AI Corp.
5.47
-4.37%
CGNT Cognyte Software Ltd.
9.33
-1.84%
USIO Usio, Inc.
1.5212
+0.08%
AIOT PowerFleet, Inc.
4.5183
-5.28%