At close: December 16 at 4:00:02 PM EST
After hours: 7:07:37 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM241220C00145000 | 11/6/2024 3:08 PM | 145 | 29.10 | 30.10 | 31.30 | 0.00 | 0.00% | - | 5 | 148.93% |
| TM241220C00150000 | 12/6/2024 2:34 PM | 150 | 26.10 | 23.20 | 25.90 | 0.00 | 0.00% | 1 | 3 | 86.62% |
| TM241220C00155000 | 11/7/2024 2:30 PM | 155 | 25.50 | 19.30 | 23.00 | 0.00 | 0.00% | 1 | 2 | 118.80% |
| TM241220C00160000 | 11/22/2024 6:39 PM | 160 | 15.92 | 13.20 | 15.80 | 0.00 | 0.00% | 1 | 6 | 53.03% |
| TM241220C00165000 | 12/13/2024 6:14 PM | 165 | 11.40 | 8.30 | 10.60 | 0.00 | 0.00% | 1 | 25 | 64.36% |
| TM241220C00170000 | 12/13/2024 8:04 PM | 170 | 6.74 | 4.80 | 5.30 | 0.00 | 0.00% | 1 | 97 | 36.87% |
| TM241220C00175000 | 12/16/2024 7:06 PM | 175 | 1.75 | 1.55 | 1.80 | -1.17 | -40.07% | 209 | 338 | 29.54% |
| TM241220C00180000 | 12/16/2024 8:56 PM | 180 | 0.30 | 0.25 | 0.35 | -0.45 | -60.00% | 28 | 484 | 27.98% |
| TM241220C00185000 | 12/16/2024 4:19 PM | 185 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 33 | 285 | 32.72% |
| TM241220C00190000 | 12/16/2024 3:39 PM | 190 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 87 | 50.29% |
| TM241220C00195000 | 12/10/2024 3:48 PM | 195 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 4 | 106 | 58.79% |
| TM241220C00200000 | 12/16/2024 2:44 PM | 200 | 0.07 | 0.00 | 0.10 | 0.02 | 40.00% | 1 | 255 | 58.79% |
| TM241220C00210000 | 11/19/2024 8:00 PM | 210 | 0.11 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 7 | 86.52% |
| TM241220C00220000 | 12/10/2024 8:09 PM | 220 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 21 | 24 | 124.61% |
| TM241220C00230000 | 11/19/2024 4:25 PM | 230 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 12 | 112.89% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM241220P00130000 | 10/25/2024 6:22 PM | 130 | 0.41 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 3 | 196.58% |
| TM241220P00135000 | 12/9/2024 2:47 PM | 135 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 10 | 140.33% |
| TM241220P00140000 | 12/11/2024 3:46 PM | 140 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 35 | 123.44% |
| TM241220P00145000 | 12/9/2024 2:52 PM | 145 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 63 | 101 | 70.70% |
| TM241220P00150000 | 12/16/2024 3:16 PM | 150 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 215 | 58.98% |
| TM241220P00155000 | 12/16/2024 8:59 PM | 155 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 33 | 746 | 55.08% |
| TM241220P00160000 | 12/16/2024 7:51 PM | 160 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 2 | 166 | 50.59% |
| TM241220P00165000 | 12/16/2024 8:36 PM | 165 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 1 | 439 | 35.55% |
| TM241220P00170000 | 12/16/2024 2:32 PM | 170 | 0.58 | 0.40 | 0.55 | 0.16 | 38.10% | 4 | 301 | 27.74% |
| TM241220P00175000 | 12/16/2024 8:40 PM | 175 | 2.01 | 2.00 | 2.30 | 0.31 | 18.24% | 12 | 321 | 26.07% |
| TM241220P00180000 | 12/16/2024 7:17 PM | 180 | 5.55 | 5.60 | 6.10 | 0.77 | 16.11% | 16 | 73 | 27.98% |
| TM241220P00185000 | 12/16/2024 4:43 PM | 185 | 10.33 | 10.10 | 11.00 | 3.28 | 46.52% | 2 | 10 | 39.70% |
| TM241220P00190000 | 12/3/2024 6:56 PM | 190 | 13.90 | 14.30 | 17.00 | 0.00 | 0.00% | 1 | 5 | 81.35% |
| TM241220P00195000 | 11/14/2024 7:45 PM | 195 | 20.73 | 17.80 | 20.20 | 0.00 | 0.00% | - | 0 | 0.00% |
| TM241220P00200000 | 11/14/2024 2:51 PM | 200 | 26.50 | 22.00 | 25.90 | 0.00 | 0.00% | 1 | 0 | 69.34% |
Related Tickers
HMC Honda Motor Co., Ltd.
25.02
-1.73%
GM General Motors Company
52.24
-0.55%
STLA Stellantis N.V.
13.18
-5.52%
F Ford Motor Company
9.99
-3.85%
RACE Ferrari N.V.
436.96
-3.79%
HYMTF Hyundai Motor Company
50.74
-5.16%
BYDDY BYD Company Limited
67.17
-2.69%
LI Li Auto Inc.
21.80
-1.80%
NSANY Nissan Motor Co., Ltd.
4.6000
-1.29%
VWAGY Volkswagen AG
9.26
-1.59%