Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
WMB240328C00031000 | 2024-03-06 3:47PM EDT | 31.00 | 6.70 | 5.60 | 9.50 | 0.00 | - | 15 | 0 | 662.50% |
WMB240328C00033000 | 2024-03-06 3:47PM EDT | 33.00 | 2.95 | 4.00 | 7.80 | 0.00 | - | 15 | 0 | 260.94% |
WMB240328C00034000 | 2024-03-06 3:47PM EDT | 34.00 | 2.25 | 2.65 | 6.70 | 0.00 | - | 10 | 0 | 157.81% |
WMB240328C00035000 | 2024-03-25 9:30AM EDT | 35.00 | 3.40 | 1.80 | 5.50 | 0.00 | - | 2 | 7 | 117.97% |
WMB240328C00035500 | 2024-03-19 1:39PM EDT | 35.50 | 2.10 | 1.15 | 5.40 | 0.00 | - | 4 | 2 | 142.19% |
WMB240328C00036000 | 2024-03-27 3:38PM EDT | 36.00 | 2.37 | 2.40 | 3.30 | 0.00 | - | 9 | 326 | 141.02% |
WMB240328C00036500 | 2024-03-15 3:19PM EDT | 36.50 | 0.88 | 1.80 | 3.00 | 0.00 | - | 7 | 20 | 131.64% |
WMB240328C00037000 | 2024-03-26 1:00PM EDT | 37.00 | 1.17 | 0.90 | 2.10 | 0.00 | - | 13 | 87 | 142.97% |
WMB240328C00037500 | 2024-03-27 2:02PM EDT | 37.50 | 0.85 | 0.85 | 1.40 | 0.00 | - | 27 | 46 | 91.21% |
WMB240328C00038000 | 2024-03-27 9:44AM EDT | 38.00 | 0.37 | 0.35 | 0.75 | 0.00 | - | 10 | 111 | 47.66% |
WMB240328C00038500 | 2024-03-27 3:59PM EDT | 38.50 | 0.20 | 0.05 | 0.45 | +0.06 | +42.86% | 4 | 90 | 49.81% |
WMB240328C00039000 | 2024-03-25 10:47AM EDT | 39.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 61 | 23.05% |
WMB240328C00040000 | 2024-03-15 10:05AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 110.94% |
WMB240328C00041000 | 2024-03-15 10:05AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 67.19% |
WMB240328C00042000 | 2024-03-22 10:50AM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 89.06% |
WMB240328C00043000 | 2024-03-20 10:25AM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 107.81% |
WMB240328C00044000 | 2024-03-22 1:24PM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 126.56% |
WMB240328C00045000 | 2024-03-21 2:37PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 145.31% |
WMB240328C00046000 | 2024-03-22 10:47AM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 162.50% |
WMB240328C00047000 | 2024-03-22 10:47AM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 178.13% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
WMB240328P00025000 | 2024-03-14 3:46PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 368.75% |
WMB240328P00026000 | 2024-03-14 3:46PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
WMB240328P00027000 | 2024-03-15 10:14AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 309.38% |
WMB240328P00028000 | 2024-03-15 10:14AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 281.25% |
WMB240328P00029000 | 2024-03-15 10:14AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 253.13% |
WMB240328P00030000 | 2024-03-22 9:38AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 228.13% |
WMB240328P00031000 | 2024-03-14 9:56AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
WMB240328P00031500 | 2024-03-15 10:14AM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 59 | 50.00% |
WMB240328P00032000 | 2024-02-29 10:34AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 175.00% |
WMB240328P00033000 | 2024-03-26 9:30AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
WMB240328P00033500 | 2024-03-15 10:14AM EDT | 33.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 139.06% |
WMB240328P00034000 | 2024-02-28 4:14PM EDT | 34.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 126.56% |
WMB240328P00035000 | 2024-03-12 2:32PM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 140 | 101.56% |
WMB240328P00035500 | 2024-03-14 9:30AM EDT | 35.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 20 | 92 | 89.06% |
WMB240328P00036000 | 2024-03-18 12:28PM EDT | 36.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 75 | 76.56% |
WMB240328P00036500 | 2024-03-20 11:10AM EDT | 36.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 44 | 64.06% |
WMB240328P00037000 | 2024-03-22 10:20AM EDT | 37.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 3 | 51.56% |
WMB240328P00037500 | 2024-03-25 1:23PM EDT | 37.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 48 | 45.31% |
WMB240328P00038000 | 2024-03-26 2:37PM EDT | 38.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 15 | 63 | 50.59% |
WMB240328P00038500 | 2024-03-25 2:44PM EDT | 38.50 | 0.26 | 0.00 | 0.10 | 0.00 | - | 9 | 15 | 17.58% |
WMB240328P00039000 | 2024-03-22 10:20AM EDT | 39.00 | 0.74 | 0.35 | 0.45 | 0.00 | - | 4 | 7 | 22.27% |