Unlock stock picks and a broker-level newsfeed that powers Wall Street.
93.91
-0.17
(-0.18%)
At close: 3:59:59 PM EDT
93.93
+0.02
+(0.02%)
After hours: 4:05:15 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSK250417C00080000 | 12/27/2024 2:31 PM | 80 | 16.79 | 34.70 | 39.50 | 0.00 | 0.00% | 10 | 9 | 409.52% |
| OSK250417C00090000 | 1/28/2025 2:20 PM | 90 | 9.30 | 12.90 | 14.90 | 0.00 | 0.00% | 2 | 9 | 150.24% |
| OSK250417C00095000 | 3/24/2025 11:15 AM | 95 | 5.10 | 2.00 | 2.30 | 0.00 | 0.00% | 1 | 32 | 34.57% |
| OSK250417C00100000 | 4/1/2025 2:49 PM | 100 | 0.70 | 0.60 | 0.95 | -0.02 | -2.78% | 2 | 68 | 36.96% |
| OSK250417C00105000 | 4/1/2025 12:39 PM | 105 | 0.41 | 0.05 | 0.80 | -0.37 | -47.44% | 1 | 390 | 49.29% |
| OSK250417C00110000 | 3/24/2025 2:03 PM | 110 | 0.25 | 0.10 | 0.90 | 0.00 | 0.00% | 1 | 110 | 54.69% |
| OSK250417C00115000 | 3/10/2025 2:59 PM | 115 | 0.70 | 0.00 | 1.40 | 0.00 | 0.00% | 25 | 52 | 71.29% |
| OSK250417C00120000 | 3/28/2025 10:31 AM | 120 | 0.05 | 0.00 | 1.40 | 0.00 | 0.00% | 11 | 142 | 81.74% |
| OSK250417C00125000 | 3/28/2025 12:16 PM | 125 | 0.69 | 0.00 | 0.45 | 0.49 | 245.00% | 6 | 91 | 72.46% |
| OSK250417C00130000 | 3/24/2025 10:44 AM | 130 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 96 | 59.38% |
| OSK250417C00135000 | 12/31/2024 11:48 AM | 135 | 0.35 | 0.75 | 1.45 | 0.00 | 0.00% | 15 | 19 | 121.09% |
| OSK250417C00140000 | 1/21/2025 1:41 PM | 140 | 0.15 | 0.00 | 1.40 | 0.00 | 0.00% | 9 | 13 | 117.04% |
| OSK250417C00145000 | 11/22/2024 9:30 AM | 145 | 1.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 8 | 110.55% |
| OSK250417C00155000 | 12/16/2024 12:07 AM | 155 | 1.05 | 0.00 | 3.00 | 0.00 | 0.00% | 1 | 1 | 164.11% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSK250417P00060000 | 12/16/2024 12:07 AM | 60 | 0.60 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 198.00% |
| OSK250417P00065000 | 12/3/2024 9:30 AM | 65 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 104.30% |
| OSK250417P00070000 | 3/4/2025 2:52 PM | 70 | 0.15 | 0.00 | 1.40 | 0.00 | 0.00% | 3 | 26 | 100.20% |
| OSK250417P00075000 | 3/7/2025 12:06 PM | 75 | 0.38 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 16 | 80.66% |
| OSK250417P00080000 | 3/25/2025 12:07 PM | 80 | 0.08 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 28 | 57.57% |
| OSK250417P00085000 | 3/28/2025 3:59 PM | 85 | 0.45 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 60 | 45.31% |
| OSK250417P00090000 | 4/1/2025 1:03 PM | 90 | 1.30 | 1.10 | 1.40 | -0.30 | -18.75% | 3 | 58 | 37.31% |
| OSK250417P00095000 | 4/1/2025 1:57 PM | 95 | 3.60 | 3.00 | 3.30 | 0.30 | 9.09% | 2 | 123 | 33.47% |
| OSK250417P00100000 | 3/26/2025 1:55 PM | 100 | 3.70 | 6.30 | 7.50 | 0.00 | 0.00% | 10 | 120 | 44.14% |
| OSK250417P00105000 | 3/31/2025 11:03 AM | 105 | 12.40 | 10.90 | 12.60 | 0.70 | 5.98% | 2 | 219 | 62.16% |
| OSK250417P00110000 | 3/3/2025 12:06 PM | 110 | 9.90 | 15.60 | 18.40 | 0.00 | 0.00% | 1 | 27 | 64.70% |
| OSK250417P00115000 | 2/3/2025 10:19 AM | 115 | 6.90 | 18.90 | 20.90 | 0.00 | 0.00% | 4 | 112 | 0.00% |
| OSK250417P00125000 | 1/30/2025 12:31 PM | 125 | 13.30 | 21.70 | 24.20 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
TEX Terex Corporation
38.07
+0.77%
AGCO AGCO Corporation
92.77
+0.22%
REVG REV Group, Inc.
32.19
+1.87%
MTW The Manitowoc Company, Inc.
8.70
+1.22%
PCAR PACCAR Inc
98.29
+0.94%
CNH CNH Industrial N.V.
12.46
+1.43%
HY Hyster-Yale, Inc.
41.50
-0.10%
CMCO Columbus McKinnon Corporation
16.70
-1.36%
ASTE Astec Industries, Inc.
34.72
+0.78%
SHYF The Shyft Group, Inc.
8.03
-0.74%