Advertisement
At close: 04:00PM EST
After hours:
Advertisement
CallsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE241129C00285000 | 2024-11-18 9:39AM EST | 285.00 | 118.80 | 157.45 | 165.10 | 0.00 | - | - | 1 | 239.31% |
| DE241129C00300000 | 2024-11-20 12:45PM EST | 300.00 | 103.03 | 142.90 | 150.35 | 0.00 | - | 1 | 1 | 220.44% |
| DE241129C00340000 | 2024-11-13 2:52PM EST | 340.00 | 50.27 | 102.90 | 110.40 | 0.00 | - | 1 | 1 | 50.00% |
| DE241129C00365000 | 2024-11-18 9:30AM EST | 365.00 | 33.77 | 78.45 | 85.15 | 0.00 | - | - | 1 | 69.73% |
| DE241129C00370000 | 2024-11-21 12:29PM EST | 370.00 | 68.45 | 73.05 | 80.20 | 0.00 | - | 1 | 1 | 122.16% |
| DE241129C00375000 | 2024-11-19 2:29PM EST | 375.00 | 30.51 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| DE241129C00380000 | 2024-11-20 3:58PM EST | 380.00 | 28.74 | 62.80 | 69.80 | 0.00 | - | 1 | 0 | 105.44% |
| DE241129C00385000 | 2024-11-22 12:53PM EST | 385.00 | 59.54 | 57.75 | 65.05 | +36.59 | +159.43% | 1 | 0 | 101.44% |
| DE241129C00390000 | 2024-11-21 12:29PM EST | 390.00 | 48.58 | 52.65 | 59.90 | 0.00 | - | 5 | 15 | 93.75% |
| DE241129C00392500 | 2024-11-12 12:20PM EST | 392.50 | 15.10 | 50.20 | 57.55 | 0.00 | - | - | 1 | 91.87% |
| DE241129C00395000 | 2024-11-21 12:19PM EST | 395.00 | 41.85 | 47.70 | 55.05 | 0.00 | - | 1 | 15 | 88.67% |
| DE241129C00397500 | 2024-11-21 11:11AM EST | 397.50 | 36.20 | 45.15 | 51.70 | 0.00 | - | 1 | 2 | 78.15% |
| DE241129C00400000 | 2024-11-22 3:11PM EST | 400.00 | 45.92 | 43.50 | 50.10 | +4.04 | +9.65% | 9 | 62 | 82.68% |
| DE241129C00402500 | 2024-11-22 3:07PM EST | 402.50 | 43.74 | 41.85 | 45.90 | +7.99 | +22.35% | 8 | 28 | 64.58% |
| DE241129C00405000 | 2024-11-22 11:48AM EST | 405.00 | 38.44 | 39.60 | 43.35 | +7.57 | +24.52% | 7 | 85 | 61.23% |
| DE241129C00407500 | 2024-11-21 10:14AM EST | 407.50 | 22.54 | 36.60 | 41.80 | 0.00 | - | 16 | 10 | 66.77% |
| DE241129C00410000 | 2024-11-22 3:31PM EST | 410.00 | 35.49 | 32.80 | 38.45 | +3.44 | +10.73% | 3 | 62 | 56.46% |
| DE241129C00412500 | 2024-11-21 12:41PM EST | 412.50 | 26.68 | 30.20 | 37.40 | -0.12 | -0.45% | 1 | 9 | 65.01% |
| DE241129C00415000 | 2024-11-22 1:39PM EST | 415.00 | 31.00 | 27.75 | 35.30 | +5.30 | +20.62% | 2 | 104 | 64.50% |
| DE241129C00417500 | 2024-11-21 2:56PM EST | 417.50 | 24.33 | 25.85 | 32.20 | 0.00 | - | 9 | 29 | 57.10% |
| DE241129C00420000 | 2024-11-22 3:28PM EST | 420.00 | 25.35 | 23.65 | 30.25 | +5.48 | +27.58% | 19 | 209 | 57.43% |
| DE241129C00422500 | 2024-11-21 2:25PM EST | 422.50 | 19.40 | 20.60 | 25.95 | 0.00 | - | 5 | 21 | 41.75% |
| DE241129C00425000 | 2024-11-22 3:36PM EST | 425.00 | 21.24 | 20.15 | 24.25 | +8.04 | +60.91% | 16 | 137 | 44.29% |
| DE241129C00430000 | 2024-11-22 2:51PM EST | 430.00 | 17.95 | 15.15 | 20.25 | +5.66 | +46.05% | 16 | 119 | 43.47% |
| DE241129C00435000 | 2024-11-22 3:51PM EST | 435.00 | 11.68 | 11.10 | 13.75 | +5.73 | +96.30% | 134 | 153 | 27.84% |
| DE241129C00440000 | 2024-11-22 3:57PM EST | 440.00 | 9.10 | 7.95 | 9.70 | +5.09 | +126.93% | 128 | 442 | 25.48% |
| DE241129C00445000 | 2024-11-22 3:54PM EST | 445.00 | 5.53 | 4.45 | 6.00 | +3.28 | +145.78% | 339 | 144 | 22.51% |
| DE241129C00450000 | 2024-11-22 3:58PM EST | 450.00 | 3.00 | 2.60 | 3.45 | +1.61 | +115.83% | 348 | 259 | 21.56% |
| DE241129C00455000 | 2024-11-22 3:57PM EST | 455.00 | 1.49 | 1.09 | 1.82 | +0.69 | +86.25% | 197 | 36 | 21.28% |
| DE241129C00460000 | 2024-11-22 3:56PM EST | 460.00 | 0.66 | 0.44 | 0.81 | +0.24 | +57.14% | 330 | 148 | 20.70% |
| DE241129C00465000 | 2024-11-22 3:29PM EST | 465.00 | 0.38 | 0.01 | 0.38 | -0.05 | -11.63% | 19 | 20 | 21.22% |
| DE241129C00470000 | 2024-11-22 3:45PM EST | 470.00 | 0.13 | 0.05 | 0.28 | -0.23 | -63.89% | 5 | 4 | 23.88% |
| DE241129C00490000 | 2024-11-20 2:41PM EST | 490.00 | 0.05 | 0.01 | 4.30 | 0.00 | - | 10 | 33 | 61.30% |
| DE241129C00510000 | 2024-10-17 10:34AM EST | 510.00 | 0.35 | 0.00 | 1.70 | 0.00 | - | - | 8 | 63.62% |
| DE241129C00520000 | 2024-11-06 10:10AM EST | 520.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 12 | 22 | 50.59% |
PutsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE241129P00220000 | 2024-10-28 8:37AM EST | 220.00 | 0.37 | 0.00 | 4.25 | 0.00 | - | - | 1 | 318.65% |
| DE241129P00230000 | 2024-11-08 12:00PM EST | 230.00 | 0.17 | 0.00 | 4.25 | 0.00 | - | 1 | 1 | 300.98% |
| DE241129P00290000 | 2024-11-19 10:04AM EST | 290.00 | 0.01 | 0.00 | 2.52 | 0.00 | - | 2 | 2 | 188.09% |
| DE241129P00310000 | 2024-11-14 11:14AM EST | 310.00 | 0.75 | 0.00 | 2.52 | 0.00 | - | - | 2 | 162.99% |
| DE241129P00315000 | 2024-11-22 3:26PM EST | 315.00 | 0.01 | 0.00 | 2.51 | -0.24 | -96.00% | 1 | 1 | 156.79% |
| DE241129P00320000 | 2024-11-22 3:25PM EST | 320.00 | 0.01 | 0.00 | 4.15 | -0.75 | -98.68% | 1 | 5 | 167.09% |
| DE241129P00330000 | 2024-10-11 9:45AM EST | 330.00 | 0.91 | 0.01 | 1.70 | 0.00 | - | - | 0 | 129.44% |
| DE241129P00335000 | 2024-11-15 11:02AM EST | 335.00 | 0.79 | 0.00 | 2.52 | 0.00 | - | 5 | 5 | 133.37% |
| DE241129P00340000 | 2024-11-20 11:38AM EST | 340.00 | 0.28 | 0.00 | 2.52 | 0.00 | - | 3 | 4 | 127.64% |
| DE241129P00345000 | 2024-11-20 9:44AM EST | 345.00 | 0.35 | 0.00 | 2.52 | 0.00 | - | 4 | 43 | 121.97% |
| DE241129P00350000 | 2024-11-22 3:24PM EST | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 97 | 59.38% |
| DE241129P00355000 | 2024-11-22 1:02PM EST | 355.00 | 0.01 | 0.00 | 4.80 | -0.01 | -50.00% | 1 | 36 | 128.08% |
| DE241129P00360000 | 2024-11-21 3:20PM EST | 360.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 29 | 67 | 72.27% |
| DE241129P00365000 | 2024-11-22 12:50PM EST | 365.00 | 0.01 | 0.00 | 0.20 | -0.17 | -94.44% | 5 | 27 | 66.21% |
| DE241129P00370000 | 2024-11-22 2:49PM EST | 370.00 | 0.04 | 0.01 | 0.05 | -0.34 | -89.47% | 4 | 89 | 54.30% |
| DE241129P00375000 | 2024-11-22 2:13PM EST | 375.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 9 | 74 | 59.96% |
| DE241129P00380000 | 2024-11-22 1:31PM EST | 380.00 | 0.04 | 0.00 | 0.27 | -0.02 | -33.33% | 6 | 59 | 56.64% |
| DE241129P00385000 | 2024-11-22 10:04AM EST | 385.00 | 0.25 | 0.00 | 0.09 | +0.19 | +316.67% | 1 | 81 | 49.81% |
| DE241129P00387500 | 2024-11-21 1:36PM EST | 387.50 | 0.27 | 0.00 | 2.00 | 0.00 | - | 3 | 3 | 71.56% |
| DE241129P00390000 | 2024-11-21 2:13PM EST | 390.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 32 | 52 | 48.83% |
| DE241129P00392500 | 2024-11-21 10:50AM EST | 392.50 | 0.11 | 0.00 | 2.54 | 0.00 | - | 3 | 4 | 70.14% |
| DE241129P00395000 | 2024-11-21 11:58AM EST | 395.00 | 0.19 | 0.00 | 3.05 | 0.00 | - | 18 | 34 | 70.56% |
| DE241129P00397500 | 2024-11-21 10:13AM EST | 397.50 | 0.26 | 0.00 | 2.56 | 0.00 | - | 8 | 18 | 64.87% |
| DE241129P00400000 | 2024-11-22 3:41PM EST | 400.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 26 | 141 | 41.21% |
| DE241129P00402500 | 2024-11-21 10:54AM EST | 402.50 | 0.36 | 0.02 | 0.70 | 0.00 | - | 27 | 47 | 51.71% |
| DE241129P00405000 | 2024-11-21 3:45PM EST | 405.00 | 0.26 | 0.05 | 0.51 | 0.00 | - | 24 | 84 | 46.09% |
| DE241129P00407500 | 2024-11-22 10:40AM EST | 407.50 | 0.11 | 0.02 | 2.58 | -1.49 | -93.12% | 1 | 5 | 54.27% |
| DE241129P00410000 | 2024-11-21 3:25PM EST | 410.00 | 0.33 | 0.03 | 0.80 | 0.00 | - | 7 | 28 | 45.68% |
| DE241129P00412500 | 2024-11-22 9:48AM EST | 412.50 | 0.13 | 0.03 | 0.55 | -0.35 | -72.92% | 5 | 10 | 39.65% |
| DE241129P00415000 | 2024-11-22 1:06PM EST | 415.00 | 0.16 | 0.04 | 0.80 | -0.61 | -79.22% | 7 | 51 | 40.60% |
| DE241129P00420000 | 2024-11-22 3:07PM EST | 420.00 | 0.33 | 0.06 | 0.30 | -0.69 | -67.65% | 57 | 73 | 28.47% |
| DE241129P00425000 | 2024-11-22 3:13PM EST | 425.00 | 0.30 | 0.11 | 0.27 | -1.25 | -80.65% | 64 | 76 | 23.49% |
| DE241129P00430000 | 2024-11-22 3:48PM EST | 430.00 | 0.45 | 0.39 | 0.55 | -2.04 | -81.93% | 104 | 100 | 22.44% |
| DE241129P00460000 | 2024-11-21 1:00PM EST | 460.00 | 16.33 | 12.95 | 16.05 | -3.54 | -17.82% | 2 | 22 | 32.68% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.