6.62
-0.38
(-5.43%)
At close: April 14 at 4:00:01 PM EDT
6.40
-0.22
(-3.32%)
Pre-Market: 6:41:59 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TH250417C00002000 | 2/26/2025 1:42 PM | 2 | 3.72 | 4.50 | 4.70 | 0.00 | 0.00% | - | 1 | 881.25% |
| TH250417C00004000 | 3/5/2025 1:57 PM | 4 | 1.65 | 2.50 | 4.20 | 0.00 | 0.00% | 2 | 7 | 950.00% |
| TH250417C00005000 | 4/11/2025 12:44 PM | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 786 | 0.00% |
| TH250417C00006000 | 4/14/2025 3:57 PM | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2,035 | 7,641 | 0.00% |
| TH250417C00007000 | 4/14/2025 11:53 AM | 7 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 1,384 | 25.00% |
| TH250417C00008000 | 4/9/2025 3:37 PM | 8 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 464 | 2,376 | 50.00% |
| TH250417C00009000 | 3/21/2025 12:23 PM | 9 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2,899 | 50.00% |
| TH250417C00010000 | 3/6/2025 12:55 PM | 10 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 2,500 | 509.38% |
| TH250417C00011000 | 3/3/2025 11:19 AM | 11 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TH250417C00012000 | 3/13/2025 12:29 PM | 12 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 3,011 | 334.38% |
| TH250417C00013000 | 2/19/2025 3:50 PM | 13 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 687 | 368.75% |
| TH250417C00014000 | 2/18/2025 3:54 PM | 14 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 1,084 | 400.00% |
| TH250417C00015000 | 1/22/2025 12:29 PM | 15 | 0.12 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 79 | 917.19% |
| TH250417C00016000 | 3/13/2025 12:46 PM | 16 | 0.33 | 0.00 | 0.45 | 0.00 | 0.00% | - | 1 | 692.19% |
| TH250417C00017000 | 12/18/2024 12:22 PM | 17 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | - | 1 | 759.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TH250417P00002000 | 2/26/2025 2:49 PM | 2 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 200 | 700.00% |
| TH250417P00003000 | 4/7/2025 9:30 AM | 3 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,194 | 50.00% |
| TH250417P00004000 | 4/4/2025 3:46 PM | 4 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 791 | 50.00% |
| TH250417P00005000 | 4/14/2025 9:30 AM | 5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 454 | 50.00% |
| TH250417P00006000 | 4/14/2025 9:30 AM | 6 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 885 | 25.00% |
| TH250417P00007000 | 4/10/2025 2:24 PM | 7 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 1,224 | 0.00% |
| TH250417P00008000 | 4/10/2025 1:58 PM | 8 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,181 | 0.00% |
| TH250417P00009000 | 4/3/2025 11:29 AM | 9 | 2.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 285 | 0.00% |
| TH250417P00010000 | 3/3/2025 3:44 PM | 10 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 510 | 0 | 0.00% |
| TH250417P00011000 | 2/18/2025 1:21 PM | 11 | 1.60 | 5.00 | 5.20 | 0.00 | 0.00% | 4 | 0 | 740.63% |
| TH250417P00012000 | 1/27/2025 11:45 AM | 12 | 2.40 | 5.80 | 6.60 | 0.00 | 0.00% | 1 | 0 | 845.31% |
| TH250417P00013000 | 3/26/2025 9:38 AM | 13 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 0.00% |
Related Tickers
PRSU Pursuit Attractions and Hospitality, Inc.
31.53
-0.63%
SGRP SPAR Group, Inc.
1.1000
-3.51%
TISI Team, Inc.
23.10
+6.70%
LZ LegalZoom.com, Inc.
7.09
-0.56%
UNF UniFirst Corporation
175.07
+0.53%
PLTT Pilot Therapeutics Holdings Inc.
0.0001
0.00%
LICN Lichen International Limited
3.4400
+0.88%
SDXAY Sodexo S.A.
12.55
-0.71%
DLHC DLH Holdings Corp.
2.9700
-3.26%
WKL.VI Wolters Kluwer N.V.
150.70
+2.31%