At close: December 13 at 4:00:01 PM EST
After hours: December 13 at 7:59:44 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XXII250117C00000500 | 4/1/2024 3:46 PM | 0.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 446 | 50.00% |
| XXII250117C00001000 | 3/27/2024 7:33 PM | 1 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 330 | 50.00% |
| XXII250117C00001500 | 12/26/2023 5:45 PM | 1.5 | 0.05 | 0.00 | 1.30 | 0.00 | 0.00% | 4 | 8 | 0.00% |
| XXII250117C00002000 | 3/13/2024 1:58 PM | 2 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 578 | 50.00% |
| XXII250117C00002500 | 12/18/2023 7:59 PM | 2.5 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 28 | 106 | 0.00% |
| XXII250117C00003000 | 3/8/2024 5:20 PM | 3 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 470 | 50.00% |
| XXII250117C00003500 | 10/25/2023 4:31 PM | 3.5 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| XXII250117C00004000 | 11/29/2023 2:43 PM | 4 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 274 | 50.00% |
| XXII250117C00004500 | 11/6/2023 2:30 PM | 4.5 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 6 | 50.00% |
| XXII250117C00005000 | 3/18/2024 4:24 PM | 5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 260 | 50.00% |
| XXII250117C00005500 | 9/15/2023 2:05 PM | 5.5 | 0.20 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| XXII250117C00007000 | 3/27/2024 7:33 PM | 7 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 555 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XXII250117P00000500 | 2/1/2024 3:03 PM | 0.5 | 0.35 | 0.15 | 0.45 | 0.00 | 0.00% | 1 | 10 | 50.00% |
| XXII250117P00001000 | 11/15/2023 6:02 PM | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 57 | 0.00% |
| XXII250117P00001500 | 9/25/2023 1:45 PM | 1.5 | 0.90 | 0.65 | 1.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| XXII250117P00002000 | 11/17/2023 5:12 PM | 2 | 1.70 | 0.40 | 2.00 | 0.00 | 0.00% | 1 | 13 | 0.00% |
| XXII250117P00002500 | 10/11/2023 6:08 PM | 2.5 | 2.10 | 1.25 | 2.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| XXII250117P00003000 | 11/17/2023 5:13 PM | 3 | 2.70 | 1.40 | 3.00 | 0.00 | 0.00% | 1 | 25 | 0.00% |
| XXII250117P00004000 | 11/17/2023 5:13 PM | 4 | 3.70 | 2.40 | 4.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| XXII250117P00005000 | 11/17/2023 5:13 PM | 5 | 4.70 | 3.40 | 5.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| XXII250117P00007000 | 3/22/2024 5:33 PM | 7 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
KAVL Kaival Brands Innovations Group, Inc.
0.8700
-0.23%
GNLN Greenlane Holdings, Inc.
1.6200
+3.85%
CHUC Charlie's Holdings, Inc.
0.0600
-4.61%
RLX RLX Technology Inc.
2.0000
0.00%
HPCO Hempacco Co., Inc.
0.0077
+2.67%
TPB Turning Point Brands, Inc.
60.52
-3.03%
GRLF Green Leaf Innovations, Inc.
0.0001
0.00%
CBDW 1606 Corp.
0.0140
+15.70%
TAAT.CN TAAT Global Alternatives Inc.
0.1650
0.00%
BTI British American Tobacco p.l.c.
37.65
+0.24%