Advertisement
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDT241220C00025000 | 2024-05-15 11:08AM EST | 25.00 | 16.23 | 11.20 | 15.00 | 0.00 | - | - | 4 | 0.00% |
| IDT241220C00028000 | 2024-11-06 2:00PM EST | 28.00 | 22.70 | 22.10 | 26.50 | 0.00 | - | - | 1 | 174.61% |
| IDT241220C00030000 | 2024-11-06 2:00PM EST | 30.00 | 20.56 | 20.30 | 24.50 | 0.00 | - | - | 1 | 164.26% |
| IDT241220C00032000 | 2024-11-08 11:26AM EST | 32.00 | 18.15 | 18.20 | 22.80 | 0.00 | - | 2 | 1 | 153.61% |
| IDT241220C00033000 | 2024-11-11 3:26PM EST | 33.00 | 18.69 | 17.20 | 21.50 | 0.00 | - | - | 1 | 138.09% |
| IDT241220C00034000 | 2024-11-06 1:40PM EST | 34.00 | 16.32 | 16.30 | 20.60 | 0.00 | - | - | 0 | 135.84% |
| IDT241220C00035000 | 2024-11-06 1:40PM EST | 35.00 | 15.40 | 15.40 | 19.50 | 0.00 | - | - | 2 | 128.42% |
| IDT241220C00037000 | 2024-11-08 11:26AM EST | 37.00 | 13.20 | 13.90 | 17.50 | 0.00 | - | 2 | 9 | 124.51% |
| IDT241220C00038000 | 2024-11-08 3:53PM EST | 38.00 | 13.38 | 12.60 | 16.50 | 0.00 | - | 1 | 10 | 111.43% |
| IDT241220C00040000 | 2024-11-26 12:59PM EST | 40.00 | 12.10 | 10.70 | 14.50 | 0.00 | - | 3 | 27 | 99.51% |
| IDT241220C00041000 | 2024-11-21 12:00PM EST | 41.00 | 9.36 | 9.90 | 13.50 | 0.00 | - | 8 | 21 | 96.09% |
| IDT241220C00042000 | 2024-04-02 11:59AM EST | 42.00 | 3.10 | 1.70 | 3.30 | 0.00 | - | - | 7 | 0.00% |
| IDT241220C00043000 | 2024-11-06 1:37PM EST | 43.00 | 8.46 | 7.60 | 11.50 | 0.00 | - | - | 1 | 77.73% |
| IDT241220C00044000 | 2024-11-06 1:35PM EST | 44.00 | 7.60 | 7.00 | 11.00 | 0.00 | - | 2 | 5 | 84.03% |
| IDT241220C00045000 | 2024-11-13 2:34PM EST | 45.00 | 7.15 | 5.80 | 10.00 | 0.00 | - | - | 1 | 74.32% |
| IDT241220C00047000 | 2024-11-06 1:52PM EST | 47.00 | 4.80 | 4.10 | 8.50 | 0.00 | - | 2 | 49 | 69.53% |
| IDT241220C00048000 | 2024-11-06 12:40PM EST | 48.00 | 3.60 | 3.70 | 7.40 | 0.00 | - | 1 | 2 | 67.33% |
| IDT241220C00049000 | 2024-11-07 11:57AM EST | 49.00 | 3.05 | 3.20 | 6.90 | 0.00 | - | 2 | 1 | 69.58% |
| IDT241220C00050000 | 2024-11-26 9:36AM EST | 50.00 | 4.20 | 2.80 | 4.10 | +0.61 | +16.99% | 10 | 95 | 61.87% |
| IDT241220C00055000 | 2024-11-27 1:59PM EST | 55.00 | 1.33 | 0.70 | 1.75 | +0.33 | +33.00% | 1 | 52 | 57.81% |
| IDT241220C00060000 | 2024-11-11 3:26PM EST | 60.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | - | 1 | 57.23% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDT241220P00025000 | 2024-03-05 11:25AM EST | 25.00 | 0.90 | 0.50 | 0.75 | 0.00 | - | - | 0 | 198.83% |
| IDT241220P00028000 | 2024-03-05 11:26AM EST | 28.00 | 1.50 | 0.90 | 1.20 | 0.00 | - | 14 | 22 | 198.14% |
| IDT241220P00029000 | 2024-05-06 11:33AM EST | 29.00 | 0.96 | 0.00 | 1.60 | 0.00 | - | - | 1 | 175.00% |
| IDT241220P00030000 | 2024-06-25 1:52PM EST | 30.00 | 1.05 | 0.00 | 2.20 | 0.00 | - | 25 | 26 | 182.52% |
| IDT241220P00031000 | 2024-05-06 11:22AM EST | 31.00 | 1.35 | 0.00 | 1.90 | 0.00 | - | - | 4 | 166.31% |
| IDT241220P00032000 | 2024-10-07 9:13AM EST | 32.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| IDT241220P00033000 | 2024-05-03 8:30AM EST | 33.00 | 1.90 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 196.78% |
| IDT241220P00034000 | 2024-05-03 8:30AM EST | 34.00 | 2.20 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 190.92% |
| IDT241220P00035000 | 2024-10-09 10:41AM EST | 35.00 | 0.32 | 0.00 | 1.25 | 0.00 | - | 4 | 12 | 119.34% |
| IDT241220P00036000 | 2024-11-11 12:05PM EST | 36.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 1 | 56 | 112.60% |
| IDT241220P00037000 | 2024-08-30 8:30AM EST | 37.00 | 2.00 | 1.45 | 4.60 | 0.00 | - | 1 | 46 | 188.57% |
| IDT241220P00039000 | 2024-08-30 8:30AM EST | 39.00 | 2.95 | 1.50 | 3.70 | 0.00 | - | 1 | 1 | 158.01% |
| IDT241220P00040000 | 2024-10-09 10:41AM EST | 40.00 | 0.82 | 0.25 | 0.60 | 0.00 | - | - | 4 | 77.64% |
| IDT241220P00041000 | 2024-11-11 3:34PM EST | 41.00 | 0.34 | 0.00 | 0.65 | 0.00 | - | 16 | 5 | 66.89% |
| IDT241220P00042000 | 2024-11-18 10:44AM EST | 42.00 | 0.50 | 0.00 | 1.80 | 0.00 | - | 2 | 14 | 84.03% |
| IDT241220P00043000 | 2024-11-07 11:21AM EST | 43.00 | 0.80 | 0.00 | 2.05 | 0.00 | - | 10 | 4 | 81.35% |
| IDT241220P00044000 | 2024-11-22 12:20PM EST | 44.00 | 0.51 | 0.00 | 1.10 | 0.00 | - | 10 | 13 | 59.47% |
| IDT241220P00045000 | 2024-11-21 2:26PM EST | 45.00 | 0.80 | 0.00 | 1.10 | 0.00 | - | 1 | 5 | 53.61% |
| IDT241220P00046000 | 2024-11-11 12:26PM EST | 46.00 | 1.00 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 78.03% |
| IDT241220P00047000 | 2024-11-07 10:25AM EST | 47.00 | 1.70 | 0.00 | 1.60 | 0.00 | - | 2 | 12 | 68.16% |
| IDT241220P00048000 | 2024-11-18 10:44AM EST | 48.00 | 1.66 | 0.95 | 1.95 | 0.00 | - | 2 | 9 | 57.28% |
| IDT241220P00049000 | 2024-11-25 11:58AM EST | 49.00 | 1.45 | 0.80 | 3.90 | 0.00 | - | 1 | 16 | 68.36% |
| IDT241220P00050000 | 2024-11-19 9:30AM EST | 50.00 | 2.70 | 1.05 | 4.00 | 0.00 | - | 4 | 25 | 63.18% |
| IDT241220P00055000 | 2024-11-11 3:26PM EST | 55.00 | 5.09 | 3.70 | 6.70 | 0.00 | - | 4 | 9 | 59.62% |
| IDT241220P00060000 | 2024-11-11 3:27PM EST | 60.00 | 9.42 | 6.10 | 10.50 | 0.00 | - | - | 0 | 93.31% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.