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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS241220C00100000 | 2024-11-06 2:15PM EST | 100.00 | 52.00 | 51.50 | 56.50 | 0.00 | - | 1 | 1 | 92.72% |
| QLYS241220C00120000 | 2024-11-20 2:45PM EST | 120.00 | 27.00 | 31.50 | 36.50 | 0.00 | - | 3 | 12 | 58.64% |
| QLYS241220C00125000 | 2024-11-05 12:12PM EST | 125.00 | 9.45 | 26.60 | 31.50 | 0.00 | - | 10 | 16 | 51.66% |
| QLYS241220C00130000 | 2024-11-15 1:48PM EST | 130.00 | 18.23 | 23.10 | 25.80 | 0.00 | - | 901 | 913 | 64.67% |
| QLYS241220C00135000 | 2024-11-06 2:15PM EST | 135.00 | 17.90 | 17.00 | 21.50 | 0.00 | - | 5 | 32 | 60.79% |
| QLYS241220C00140000 | 2024-11-19 9:41AM EST | 140.00 | 5.50 | 12.00 | 16.50 | 0.00 | - | 2 | 41 | 50.20% |
| QLYS241220C00145000 | 2024-11-20 2:43PM EST | 145.00 | 6.00 | 7.50 | 12.50 | 0.00 | - | 2 | 55 | 46.09% |
| QLYS241220C00150000 | 2024-11-20 9:30AM EST | 150.00 | 1.40 | 4.30 | 9.00 | 0.00 | - | 1 | 377 | 42.92% |
| QLYS241220C00155000 | 2024-11-21 3:21PM EST | 155.00 | 2.75 | 2.25 | 4.90 | 0.00 | - | 15 | 289 | 33.34% |
| QLYS241220C00160000 | 2024-11-22 11:58AM EST | 160.00 | 2.45 | 0.60 | 2.55 | +1.70 | +226.67% | 1 | 165 | 30.09% |
| QLYS241220C00165000 | 2024-11-21 1:42PM EST | 165.00 | 1.00 | 0.10 | 2.95 | 0.00 | - | 100 | 159 | 41.81% |
| QLYS241220C00170000 | 2024-11-11 12:23PM EST | 170.00 | 0.35 | 0.00 | 4.80 | -0.65 | -65.00% | 50 | 38 | 62.87% |
| QLYS241220C00175000 | 2024-11-08 9:30AM EST | 175.00 | 1.60 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 50.75% |
| QLYS241220C00180000 | 2024-10-14 10:28AM EST | 180.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 57.69% |
| QLYS241220C00185000 | 2024-08-05 8:30AM EST | 185.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| QLYS241220C00195000 | 2024-05-08 8:31AM EST | 195.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | - | 0 | 77.05% |
| QLYS241220C00200000 | 2024-06-18 2:49PM EST | 200.00 | 1.55 | 0.00 | 2.90 | 0.00 | - | 6 | 2 | 71.58% |
| QLYS241220C00230000 | 2024-10-17 2:19PM EST | 230.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 109.72% |
| QLYS241220C00240000 | 2024-05-10 8:30AM EST | 240.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 4 | 14 | 117.60% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS241220P00085000 | 2024-04-25 12:36PM EST | 85.00 | 0.61 | 0.00 | 4.80 | 0.00 | - | - | 5 | 165.45% |
| QLYS241220P00100000 | 2024-11-08 9:30AM EST | 100.00 | 0.98 | 0.00 | 1.50 | 0.00 | - | 14 | 43 | 96.14% |
| QLYS241220P00105000 | 2024-11-08 9:30AM EST | 105.00 | 1.03 | 0.00 | 4.80 | 0.00 | - | 14 | 13 | 116.50% |
| QLYS241220P00110000 | 2024-11-04 2:36PM EST | 110.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 105.49% |
| QLYS241220P00115000 | 2024-11-11 1:39PM EST | 115.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 4 | 21 | 94.85% |
| QLYS241220P00120000 | 2024-11-12 9:30AM EST | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 55.79% |
| QLYS241220P00125000 | 2024-11-07 10:59AM EST | 125.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 74.37% |
| QLYS241220P00130000 | 2024-11-18 12:12PM EST | 130.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 64.38% |
| QLYS241220P00135000 | 2024-11-20 2:51PM EST | 135.00 | 1.02 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 40.16% |
| QLYS241220P00140000 | 2024-11-20 2:51PM EST | 140.00 | 1.77 | 0.00 | 2.10 | 0.00 | - | 2 | 16 | 41.96% |
| QLYS241220P00145000 | 2024-11-21 1:45PM EST | 145.00 | 2.40 | 0.30 | 2.00 | 0.00 | - | 1 | 8 | 31.18% |
| QLYS241220P00150000 | 2024-11-21 2:44PM EST | 150.00 | 4.00 | 1.00 | 5.00 | 0.00 | - | 3 | 45 | 39.09% |
| QLYS241220P00155000 | 2024-11-11 1:43PM EST | 155.00 | 3.40 | 2.60 | 7.00 | 0.00 | - | 28 | 29 | 36.12% |
| QLYS241220P00160000 | 2024-11-21 1:45PM EST | 160.00 | 10.27 | 5.60 | 10.50 | 0.00 | - | 1 | 10 | 38.54% |
| QLYS241220P00165000 | 2024-11-06 2:15PM EST | 165.00 | 7.80 | 9.70 | 14.50 | 0.00 | - | - | 3 | 41.26% |
| QLYS241220P00175000 | 2024-11-11 11:50AM EST | 175.00 | 19.00 | 20.20 | 23.50 | 0.00 | - | - | 1 | 48.29% |
| QLYS241220P00190000 | 2024-04-26 9:28AM EST | 190.00 | 26.40 | 41.40 | 46.00 | 0.00 | - | 1 | 1 | 108.11% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.