OPTION CHAIN FOR BIONTECH SE ADR
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires April 6, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 58.50 | 64.40 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 53.70 | 59.50 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 46.30 | 54.40 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 43.60 | 49.20 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 36.20 | 44.00 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 31.30 | 39.10 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 32.60 | 38.50 | 91.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 29.20 | 37.50 | 92.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 30.00 | 36.30 | 93.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 29.50 | 35.50 | 94.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 28.60 | 34.50 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 27.60 | 33.50 | 96.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 25.80 | 32.50 | 97.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 25.30 | 31.30 | 98.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 24.20 | 30.50 | 99.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 23.20 | 29.50 | 100.00 | quote | 0.16 | 0.00 | 0.00 | 0.00 | 0.25 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 22.20 | 28.50 | 101.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 20.90 | 27.20 | 102.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 20.20 | 26.50 | 103.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 19.20 | 25.50 | 104.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 18.60 | 24.50 | 105.00 | quote | 0.47 | 0.00 | 0.00 | 0.00 | 0.65 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 14.50 | 22.80 | 106.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.00 | 22.50 | 107.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 15.50 | 21.50 | 108.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 14.10 | 20.30 | 109.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.70 | 19.50 | 110.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.65 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.90 | 18.50 | 111.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 11.60 | 17.50 | 112.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 10.80 | 16.50 | 113.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 9.20 | 15.50 | 114.00 | quote | 0.18 | 0.00 | 0.00 | 0.00 | 4.30 | 12.00 | |
| quote | 0.00 | 0.00 | 0.00 | 7.90 | 14.50 | 115.00 | quote | 0.18 | 0.00 | 0.00 | 0.00 | 0.70 | 103.00 | |
| quote | 0.00 | 0.00 | 0.00 | 5.40 | 13.50 | 116.00 | quote | 0.65 | 0.00 | 0.00 | 0.00 | 0.35 | 13.00 | |
| quote | 0.00 | 0.00 | 0.00 | 6.90 | 12.40 | 117.00 | quote | 0.30 | 0.00 | 0.00 | 0.05 | 0.20 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 5.90 | 8.40 | 118.00 | quote | 0.23 | -0.27 | 1.00 | 0.05 | 0.20 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 4.40 | 7.80 | 119.00 | quote | 0.19 | -0.42 | 5.00 | 0.10 | 0.25 | 29.00 | |
| quote | 4.00 | -0.35 | 4.00 | 3.40 | 5.90 | 2.00 | 120.00 | quote | 0.30 | -0.50 | 6.00 | 0.15 | 0.90 | 37.00 |
| quote | 2.30 | 0.00 | 0.00 | 2.30 | 5.70 | 11.00 | 121.00 | quote | 0.40 | -0.60 | 1.00 | 0.30 | 0.45 | 5.00 |
| quote | 3.30 | 1.55 | 3.00 | 1.75 | 3.40 | 11.00 | 122.00 | quote | 0.64 | -1.21 | 14.00 | 0.40 | 0.65 | 14.00 |
| quote | 2.60 | 1.33 | 15.00 | 2.10 | 2.75 | 20.00 | 123.00 | quote | 0.75 | -1.60 | 77.00 | 0.70 | 0.90 | 49.00 |
| quote | 1.55 | 0.25 | 30.00 | 1.55 | 1.90 | 18.00 | 124.00 | quote | 1.06 | -1.84 | 12.00 | 1.00 | 1.20 | 24.00 |
| 124.57 | Current price as of 3/31/2023 04:00:00 PM | |||||||||||||
| quote | 1.20 | 0.60 | 63.00 | 1.05 | 1.35 | 41.00 | 125.00 | quote | 1.60 | -1.90 | 13.00 | 1.50 | 1.65 | 31.00 |
| quote | 0.80 | 0.15 | 4.00 | 0.65 | 0.95 | 17.00 | 126.00 | quote | 2.25 | -2.24 | 15.00 | 2.05 | 2.55 | 20.00 |
| quote | 0.50 | 0.03 | 21.00 | 0.40 | 0.70 | 20.00 | 127.00 | quote | 3.00 | -2.20 | 1.00 | 2.65 | 3.30 | 14.00 |
| quote | 0.30 | 0.03 | 4.00 | 0.25 | 0.50 | 8.00 | 128.00 | quote | 5.10 | 0.00 | 0.00 | 2.40 | 5.80 | 9.00 |
| quote | 0.22 | -0.03 | 1.00 | 0.15 | 1.15 | 28.00 | 129.00 | quote | 0.00 | 0.00 | 0.00 | 3.60 | 5.60 | |
| quote | 0.20 | 0.05 | 100.00 | 0.15 | 0.20 | 138.00 | 130.00 | quote | 6.00 | -2.20 | 1.00 | 5.10 | 6.60 | 167.00 |
| quote | 0.15 | 0.04 | 1.00 | 0.10 | 0.20 | 22.00 | 131.00 | quote | 7.10 | 0.00 | 0.00 | 5.10 | 7.60 | 1.00 |
| quote | 0.15 | -0.10 | 1.00 | 0.05 | 0.45 | 4.00 | 132.00 | quote | 0.00 | 0.00 | 0.00 | 6.60 | 10.90 | |
| quote | 0.05 | -0.12 | 4.00 | 0.05 | 0.30 | 9.00 | 133.00 | quote | 0.00 | 0.00 | 0.00 | 5.10 | 11.70 | |
| quote | 0.20 | 0.00 | 0.00 | 0.05 | 0.35 | 15.00 | 134.00 | quote | 0.00 | 0.00 | 0.00 | 8.30 | 14.00 | |
| quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.30 | 138.00 | 135.00 | quote | 10.95 | 0.00 | 0.00 | 9.80 | 15.00 | 6.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.25 | 136.00 | quote | 0.00 | 0.00 | 0.00 | 10.00 | 16.00 | ||
| quote | 1.00 | 0.00 | 0.00 | 0.00 | 2.00 | 3.00 | 137.00 | quote | 0.00 | 0.00 | 0.00 | 12.00 | 17.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.05 | 138.00 | quote | 0.00 | 0.00 | 0.00 | 12.60 | 18.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 139.00 | quote | 0.00 | 0.00 | 0.00 | 13.00 | 19.00 | ||
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.10 | 109.00 | 140.00 | quote | 15.56 | 0.00 | 0.00 | 13.60 | 20.00 | 81.00 |
| quote | 0.05 | 0.00 | 1.00 | 0.00 | 4.30 | 141.00 | quote | 0.00 | 0.00 | 0.00 | 15.60 | 21.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 142.00 | quote | 0.00 | 0.00 | 0.00 | 15.90 | 22.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.05 | 143.00 | quote | 0.00 | 0.00 | 0.00 | 17.20 | 23.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 144.00 | quote | 0.00 | 0.00 | 0.00 | 18.30 | 24.00 | ||
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.65 | 11.00 | 145.00 | quote | 17.80 | 0.00 | 0.00 | 19.30 | 25.00 | |
| quote | 0.40 | 0.00 | 0.00 | 0.00 | 4.30 | 2.00 | 146.00 | quote | 0.00 | 0.00 | 0.00 | 20.20 | 26.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.80 | 147.00 | quote | 0.00 | 0.00 | 0.00 | 20.60 | 27.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 148.00 | quote | 23.90 | 0.00 | 0.00 | 22.40 | 28.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 149.00 | quote | 0.00 | 0.00 | 0.00 | 23.40 | 29.00 | ||
| quote | 0.40 | 0.00 | 0.00 | 0.00 | 0.65 | 14.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 23.80 | 30.00 | |
| quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.65 | 5.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 27.70 | 35.00 | |
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.05 | 2.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 33.70 | 40.00 | |
| quote | 0.33 | 0.00 | 0.00 | 0.00 | 0.60 | 9.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 39.80 | 45.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.60 | 170.00 | quote | 40.43 | 0.00 | 0.00 | 43.60 | 50.00 | ||
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.50 | 2.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 48.80 | 55.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.65 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 54.30 | 60.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.65 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 58.80 | 65.00 | ||
| quote | 0.37 | 0.00 | 0.00 | 0.00 | 0.65 | 5.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 63.50 | 70.00 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.30 | 10.00 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 69.70 | 75.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.65 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 74.80 | 79.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.65 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 78.00 | 85.00 | ||
| CALLS | PUTS | |||||||||||||
| Expires April 14, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 57.40 | 64.50 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 52.00 | 59.50 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 47.40 | 54.50 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 42.60 | 49.50 | 80.00 | quote | 0.26 | 0.00 | 0.00 | 0.00 | 1.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 37.10 | 44.50 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 32.70 | 39.50 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 27.70 | 34.20 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 23.00 | 29.30 | 100.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.70 | 1.00 | |
| quote | 23.30 | 0.00 | 0.00 | 17.70 | 24.70 | 1.00 | 105.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.70 | 3.00 |
| quote | 0.00 | 0.00 | 0.00 | 13.90 | 19.70 | 110.00 | quote | 1.30 | 0.00 | 0.00 | 0.00 | 0.80 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 8.70 | 14.80 | 115.00 | quote | 0.65 | 0.00 | 0.00 | 0.20 | 1.00 | 35.00 | |
| quote | 4.16 | 0.00 | 0.00 | 5.40 | 6.90 | 12.00 | 120.00 | quote | 0.97 | -0.88 | 3.00 | 0.80 | 1.15 | 5.00 |
| 124.57 | Current price as of 3/31/2023 04:00:00 PM | |||||||||||||
| quote | 2.60 | 0.89 | 5.00 | 1.60 | 2.90 | 6.00 | 125.00 | quote | 4.20 | 0.00 | 0.00 | 2.45 | 6.50 | 6.00 |
| quote | 0.81 | -0.17 | 2.00 | 0.10 | 0.95 | 5.00 | 130.00 | quote | 10.00 | 0.00 | 0.00 | 4.40 | 7.40 | 7.00 |
| quote | 0.15 | -0.15 | 48.00 | 0.05 | 0.30 | 58.00 | 135.00 | quote | 6.75 | 0.00 | 0.00 | 9.00 | 15.00 | 3.00 |
| quote | 0.22 | 0.00 | 0.00 | 0.00 | 0.30 | 9.00 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 14.20 | 20.00 | |
| quote | 0.50 | 0.00 | 0.00 | 0.00 | 1.35 | 5.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 18.50 | 25.00 | |
| quote | 0.45 | 0.00 | 0.00 | 0.00 | 1.35 | 4.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 23.60 | 30.00 | |
| quote | 0.55 | 0.00 | 0.00 | 0.00 | 0.40 | 1.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 27.80 | 35.00 | |
| quote | 0.45 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 32.60 | 40.00 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.40 | 13.00 | 165.00 | quote | 41.88 | 0.00 | 0.00 | 37.90 | 45.00 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.30 | 170.00 | quote | 39.92 | 0.00 | 0.00 | 42.40 | 50.00 | ||
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 1.30 | 1.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 46.80 | 55.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.30 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 51.90 | 60.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.30 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 57.30 | 65.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.30 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 61.70 | 70.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.30 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 67.90 | 75.00 | ||
| CALLS | PUTS | |||||||||||||
| Expires April 21, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 53.10 | 59.40 | 70.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.65 | 18.00 | |
| quote | 0.00 | 0.00 | 0.00 | 48.90 | 54.00 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 43.10 | 49.60 | 80.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.65 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 38.40 | 44.50 | 85.00 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.65 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 33.20 | 39.80 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 28.80 | 35.00 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 23.10 | 29.00 | 100.00 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.20 | 41.00 | |
| quote | 0.00 | 0.00 | 0.00 | 18.40 | 24.00 | 105.00 | quote | 0.10 | -0.14 | 57.00 | 0.05 | 0.20 | 353.00 | |
| quote | 0.00 | 0.00 | 0.00 | 13.90 | 19.00 | 110.00 | quote | 0.40 | 0.00 | 0.00 | 0.20 | 0.35 | 89.00 | |
| quote | 10.28 | 0.88 | 2.00 | 9.70 | 12.70 | 2.00 | 115.00 | quote | 0.70 | -0.60 | 72.00 | 0.55 | 0.95 | 155.00 |
| quote | 6.70 | 1.70 | 2.00 | 5.70 | 8.30 | 53.00 | 120.00 | quote | 1.66 | -1.34 | 35.00 | 1.55 | 2.00 | 493.00 |
| 124.57 | Current price as of 3/31/2023 04:00:00 PM | |||||||||||||
| quote | 3.40 | 0.49 | 18.00 | 3.00 | 3.60 | 235.00 | 125.00 | quote | 3.60 | -1.14 | 9.00 | 3.30 | 3.70 | 504.00 |
| quote | 1.40 | 0.20 | 3.00 | 1.25 | 1.60 | 410.00 | 130.00 | quote | 7.00 | -1.80 | 2.00 | 5.80 | 8.60 | 177.00 |
| quote | 0.61 | 0.11 | 11.00 | 0.35 | 0.65 | 182.00 | 135.00 | quote | 11.50 | -1.72 | 9.00 | 9.70 | 11.60 | 108.00 |
| quote | 0.25 | -0.17 | 7.00 | 0.20 | 0.30 | 145.00 | 140.00 | quote | 16.95 | 0.00 | 0.00 | 13.80 | 17.10 | 34.00 |
| quote | 0.20 | 0.00 | 0.00 | 0.05 | 0.40 | 81.00 | 145.00 | quote | 23.01 | 0.00 | 0.00 | 19.70 | 22.00 | 26.00 |
| quote | 0.50 | 0.33 | 1.00 | 0.00 | 0.70 | 447.00 | 150.00 | quote | 21.70 | 0.00 | 0.00 | 23.70 | 27.20 | 3.00 |
| quote | 0.39 | 0.00 | 0.00 | 0.00 | 0.50 | 30.00 | 155.00 | quote | 27.70 | 0.00 | 0.00 | 29.70 | 33.00 | |
| quote | 0.52 | 0.00 | 0.00 | 0.00 | 2.00 | 11.00 | 160.00 | quote | 36.47 | 0.27 | 4.00 | 34.40 | 37.40 | |
| quote | 1.15 | 0.00 | 0.00 | 0.00 | 2.00 | 3.00 | 165.00 | quote | 34.30 | 0.00 | 0.00 | 39.80 | 43.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 44.30 | 48.40 | ||
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.50 | 2.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 49.80 | 53.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.65 | 180.00 | quote | 52.40 | 0.00 | 0.00 | 54.80 | 57.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.65 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 59.50 | 62.00 | ||
| quote | 0.22 | 0.00 | 0.00 | 0.00 | 0.65 | 5.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 64.70 | 68.20 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.40 | 10.00 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 69.50 | 73.30 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 74.50 | 77.90 | ||
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.65 | 6.00 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 84.40 | 87.10 | |
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.65 | 6.00 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 94.50 | 97.70 | |
| CALLS | PUTS | |||||||||||||
| Expires April 28, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 57.80 | 64.50 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 50.40 | 59.40 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 46.30 | 54.70 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 40.60 | 49.60 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 36.50 | 44.70 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 32.50 | 39.70 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 25.80 | 34.70 | 95.00 | quote | 0.50 | 0.00 | 0.00 | 0.00 | 0.65 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 21.00 | 29.90 | 100.00 | quote | 0.71 | 0.00 | 0.00 | 0.00 | 0.60 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 17.60 | 24.70 | 105.00 | quote | 0.60 | 0.25 | 7.00 | 0.15 | 1.10 | 7.00 | |
| quote | 15.50 | 0.00 | 0.00 | 12.80 | 20.00 | 20.00 | 110.00 | quote | 0.60 | -0.15 | 1.00 | 0.30 | 1.05 | 3.00 |
| quote | 10.92 | 0.00 | 2.00 | 10.00 | 12.80 | 115.00 | quote | 1.65 | 0.00 | 0.00 | 0.80 | 1.80 | 2.00 | |
| quote | 5.55 | 0.00 | 0.00 | 6.70 | 8.50 | 3.00 | 120.00 | quote | 2.53 | -0.29 | 1.00 | 1.80 | 3.10 | 15.00 |
| 124.57 | Current price as of 3/31/2023 04:00:00 PM | |||||||||||||
| quote | 8.76 | 0.00 | 0.00 | 3.80 | 5.30 | 8.00 | 125.00 | quote | 3.78 | -1.28 | 1.00 | 4.00 | 5.50 | 17.00 |
| quote | 1.85 | -4.52 | 2.00 | 1.85 | 3.10 | 10.00 | 130.00 | quote | 9.70 | 0.00 | 0.00 | 6.90 | 8.10 | 8.00 |
| quote | 1.00 | 0.00 | 0.00 | 0.80 | 1.50 | 11.00 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 9.00 | 13.60 | |
| quote | 0.52 | -0.38 | 2.00 | 0.30 | 0.75 | 5.00 | 140.00 | quote | 17.57 | 0.00 | 0.00 | 14.90 | 17.80 | 1.00 |
| quote | 1.50 | 0.00 | 0.00 | 0.05 | 1.00 | 9.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 16.60 | 25.00 | |
| quote | 0.28 | 0.03 | 1.00 | 0.00 | 0.80 | 8.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 22.30 | 30.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.60 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 27.30 | 35.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.80 | 160.00 | quote | 36.09 | 0.00 | 2.00 | 31.30 | 40.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 36.40 | 45.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 43.40 | 50.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 48.40 | 55.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 53.00 | 60.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 57.50 | 65.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 63.30 | 70.00 | ||
Show All |
