At close: June 14 at 4:00 PM EDT
After hours: June 14 at 7:08 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WING240621C00090000 | 5/1/2024 1:58 PM | 90 | 283.54 | 276.60 | 281.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
WING240621C00095000 | 5/1/2024 1:33 PM | 95 | 291.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 2 | 0.00% |
WING240621C00100000 | 4/26/2024 6:49 PM | 100 | 282.00 | 282.00 | 286.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
WING240621C00105000 | 4/25/2024 1:35 PM | 105 | 251.80 | 277.00 | 281.50 | 0.00 | 0.00% | - | 10 | 0.00% |
WING240621C00120000 | 5/9/2024 2:14 PM | 120 | 270.00 | 262.10 | 266.90 | 0.00 | 0.00% | 1 | 3 | 0.00% |
WING240621C00125000 | 2/21/2024 2:30 PM | 125 | 180.90 | 230.50 | 234.90 | 0.00 | 0.00% | - | 1 | 0.00% |
WING240621C00130000 | 5/1/2024 1:33 PM | 130 | 255.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 0.00% |
WING240621C00140000 | 6/4/2024 7:33 PM | 140 | 234.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
WING240621C00155000 | 2/21/2024 3:06 PM | 155 | 160.50 | 201.00 | 205.90 | 0.00 | 0.00% | - | 1 | 0.00% |
WING240621C00160000 | 5/9/2024 2:14 PM | 160 | 230.90 | 222.20 | 227.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
WING240621C00165000 | 4/23/2024 2:26 PM | 165 | 199.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 10 | 0.00% |
WING240621C00180000 | 1/3/2024 3:33 PM | 180 | 77.41 | 110.20 | 115.00 | 0.00 | 0.00% | 7 | 9 | 0.00% |
WING240621C00190000 | 6/5/2024 1:38 PM | 190 | 194.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
WING240621C00195000 | 5/15/2024 7:31 PM | 195 | 197.08 | 202.00 | 206.30 | 0.00 | 0.00% | 2 | 3 | 270.51% |
WING240621C00200000 | 5/15/2024 7:31 PM | 200 | 192.03 | 197.00 | 201.30 | 0.00 | 0.00% | 2 | 3 | 261.72% |
WING240621C00210000 | 2/16/2024 7:01 PM | 210 | 118.00 | 139.20 | 144.00 | 0.00 | 0.00% | 30 | 14 | 0.00% |
WING240621C00220000 | 6/11/2024 7:14 PM | 220 | 177.32 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
WING240621C00230000 | 6/3/2024 6:46 PM | 230 | 138.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
WING240621C00240000 | 6/12/2024 1:46 PM | 240 | 158.64 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
WING240621C00250000 | 6/11/2024 7:55 PM | 250 | 147.75 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
WING240621C00260000 | 5/15/2024 7:27 PM | 260 | 131.92 | 137.00 | 140.70 | 0.00 | 0.00% | 2 | 83 | 136.72% |
WING240621C00270000 | 6/10/2024 6:23 PM | 270 | 122.73 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
WING240621C00280000 | 6/12/2024 6:00 PM | 280 | 128.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
WING240621C00290000 | 6/13/2024 2:40 PM | 290 | 117.52 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
WING240621C00300000 | 6/12/2024 1:47 PM | 300 | 99.35 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
WING240621C00310000 | 6/12/2024 1:47 PM | 310 | 89.35 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
WING240621C00320000 | 5/21/2024 5:44 PM | 320 | 64.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
WING240621C00330000 | 5/31/2024 3:22 PM | 330 | 39.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
WING240621C00340000 | 6/14/2024 2:56 PM | 340 | 61.38 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
WING240621C00350000 | 6/13/2024 5:18 PM | 350 | 56.97 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
WING240621C00360000 | 6/14/2024 7:09 PM | 360 | 41.65 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
WING240621C00370000 | 6/14/2024 7:11 PM | 370 | 31.80 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
WING240621C00380000 | 6/13/2024 5:26 PM | 380 | 27.85 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
WING240621C00390000 | 6/14/2024 7:58 PM | 390 | 12.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
WING240621C00400000 | 6/14/2024 4:33 PM | 400 | 6.60 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.78% |
WING240621C00410000 | 6/14/2024 4:26 PM | 410 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 6.25% |
WING240621C00420000 | 6/14/2024 7:44 PM | 420 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 12.50% |
WING240621C00430000 | 6/13/2024 7:29 PM | 430 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 12.50% |
WING240621C00440000 | 6/14/2024 4:06 PM | 440 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 12.50% |
WING240621C00450000 | 6/13/2024 1:31 PM | 450 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
WING240621C00460000 | 6/14/2024 1:32 PM | 460 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
WING240621C00470000 | 6/13/2024 7:29 PM | 470 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
WING240621C00480000 | 6/13/2024 6:58 PM | 480 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
WING240621C00490000 | 5/20/2024 2:10 PM | 490 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
WING240621C00500000 | 6/13/2024 3:57 PM | 500 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
WING240621C00510000 | 6/13/2024 2:30 PM | 510 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
WING240621C00520000 | 6/10/2024 5:12 PM | 520 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
WING240621C00530000 | 6/6/2024 1:35 PM | 530 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
WING240621C00540000 | 5/13/2024 1:50 PM | 540 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 13 | 89.06% |
WING240621C00550000 | 5/13/2024 1:48 PM | 550 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 10 | 93.75% |
WING240621C00560000 | 5/24/2024 5:14 PM | 560 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
WING240621C00570000 | 5/6/2024 3:03 PM | 570 | 0.30 | 0.00 | 1.30 | 0.00 | 0.00% | - | 1 | 150.20% |
WING240621C00580000 | 5/6/2024 3:03 PM | 580 | 0.20 | 0.00 | 1.30 | 0.00 | 0.00% | - | 10 | 156.15% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WING240621P00090000 | 2/22/2024 3:54 PM | 90 | 0.10 | 0.00 | 1.20 | 0.00 | 0.00% | 22 | 29 | 578.32% |
WING240621P00100000 | 1/18/2024 7:57 PM | 100 | 0.14 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 0 | 587.11% |
WING240621P00110000 | 4/19/2024 2:52 PM | 110 | 0.24 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 11 | 511.13% |
WING240621P00115000 | 5/14/2024 3:00 PM | 115 | 0.35 | 0.00 | 2.15 | 0.00 | 0.00% | 11 | 8 | 530.18% |
WING240621P00120000 | 4/17/2024 1:59 PM | 120 | 0.41 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 37 | 441.41% |
WING240621P00125000 | 11/24/2023 3:08 PM | 125 | 1.00 | 0.10 | 3.30 | 0.00 | 0.00% | 50 | 59 | 536.04% |
WING240621P00130000 | 4/30/2024 2:35 PM | 130 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 9 | 30 | 332.03% |
WING240621P00135000 | 1/5/2024 6:24 PM | 135 | 1.15 | 0.10 | 1.65 | 0.00 | 0.00% | 1 | 7 | 450.68% |
WING240621P00140000 | 5/10/2024 1:30 PM | 140 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 30 | 387.50% |
WING240621P00145000 | 5/6/2024 3:08 PM | 145 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 33 | 44 | 301.56% |
WING240621P00150000 | 5/6/2024 3:09 PM | 150 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 12 | 21 | 291.41% |
WING240621P00155000 | 5/6/2024 3:04 PM | 155 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 12 | 93 | 282.03% |
WING240621P00160000 | 5/14/2024 3:00 PM | 160 | 0.40 | 0.00 | 1.35 | 0.00 | 0.00% | 11 | 217 | 369.73% |
WING240621P00165000 | 5/15/2024 7:02 PM | 165 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 335 | 248.44% |
WING240621P00170000 | 5/17/2024 6:41 PM | 170 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 64 | 240.63% |
WING240621P00175000 | 5/21/2024 4:04 PM | 175 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
WING240621P00180000 | 5/13/2024 2:35 PM | 180 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 32 | 524 | 297.27% |
WING240621P00185000 | 5/21/2024 1:40 PM | 185 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
WING240621P00190000 | 5/20/2024 1:37 PM | 190 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
WING240621P00195000 | 5/20/2024 4:13 PM | 195 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
WING240621P00200000 | 5/20/2024 4:35 PM | 200 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 83 | 0 | 50.00% |
WING240621P00210000 | 6/3/2024 2:49 PM | 210 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
WING240621P00220000 | 6/6/2024 5:48 PM | 220 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
WING240621P00230000 | 6/3/2024 3:31 PM | 230 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
WING240621P00240000 | 6/5/2024 6:29 PM | 240 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
WING240621P00250000 | 6/10/2024 1:38 PM | 250 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
WING240621P00260000 | 6/13/2024 7:52 PM | 260 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
WING240621P00270000 | 6/13/2024 4:37 PM | 270 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
WING240621P00280000 | 6/14/2024 4:03 PM | 280 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
WING240621P00290000 | 6/13/2024 2:44 PM | 290 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
WING240621P00300000 | 6/12/2024 2:02 PM | 300 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
WING240621P00310000 | 6/13/2024 6:33 PM | 310 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
WING240621P00320000 | 6/13/2024 7:42 PM | 320 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
WING240621P00330000 | 6/14/2024 2:03 PM | 330 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
WING240621P00340000 | 6/14/2024 2:36 PM | 340 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
WING240621P00350000 | 6/14/2024 7:52 PM | 350 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 25.00% |
WING240621P00360000 | 6/14/2024 7:44 PM | 360 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 25.00% |
WING240621P00370000 | 6/14/2024 7:12 PM | 370 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 12.50% |
WING240621P00380000 | 6/14/2024 7:29 PM | 380 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 0 | 12.50% |
WING240621P00390000 | 6/14/2024 7:29 PM | 390 | 3.38 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 6.25% |
WING240621P00400000 | 6/14/2024 7:22 PM | 400 | 7.26 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 0 | 0.00% |
WING240621P00410000 | 6/14/2024 3:50 PM | 410 | 15.00 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
WING240621P00420000 | 6/14/2024 6:06 PM | 420 | 22.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
WING240621P00430000 | 6/13/2024 2:54 PM | 430 | 26.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
WING240621P00440000 | 6/13/2024 2:53 PM | 440 | 35.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
WING240621P00450000 | 6/13/2024 6:41 PM | 450 | 43.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
WING240621P00460000 | 5/28/2024 4:09 PM | 460 | 69.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
WING240621P00470000 | 6/10/2024 1:37 PM | 470 | 87.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
WING240621P00500000 | 4/26/2024 7:04 PM | 500 | 119.20 | 113.50 | 118.40 | 0.00 | 0.00% | 1 | 0 | 239.23% |
WING240621P00510000 | 5/1/2024 1:33 PM | 510 | 135.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
WING240621P00520000 | 5/1/2024 1:33 PM | 520 | 145.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
WING240621P00530000 | 5/9/2024 2:14 PM | 530 | 139.20 | 143.80 | 147.70 | 0.00 | 0.00% | 1 | 0 | 270.45% |
WING240621P00540000 | 5/1/2024 1:40 PM | 540 | 160.00 | 148.20 | 151.90 | 0.00 | 0.00% | - | 0 | 236.48% |
WING240621P00550000 | 5/1/2024 1:40 PM | 550 | 170.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
WING240621P00560000 | 5/9/2024 2:14 PM | 560 | 169.70 | 173.90 | 177.70 | 0.00 | 0.00% | 2 | 0 | 300.10% |
WING240621P00570000 | 5/1/2024 1:33 PM | 570 | 195.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
SG Sweetgreen, Inc.
31.54
-6.38%
DPZ Domino's Pizza, Inc.
521.41
-1.11%
TXRH Texas Roadhouse, Inc.
167.43
-2.17%
SHAK Shake Shack Inc.
89.00
-4.29%
CAVA CAVA Group, Inc.
89.93
-2.80%
BROS Dutch Bros Inc.
38.12
-0.81%
DRI Darden Restaurants, Inc.
148.78
+0.88%
PZZA Papa John's International, Inc.
46.68
-2.36%
EAT Brinker International, Inc.
67.47
-0.71%
CMG Chipotle Mexican Grill, Inc.
3,271.71
+0.20%