Explore strikes, OI, IV and strategy data for QURE.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QURE251121C00009000 | 9/26 12:59 PM | 9.00 | 43.69 | 0 | 0 | 0.00 | 0.00% | 2 | 24 | 0.00% | Yes |
| QURE251121C00010000 | 9/25 11:28 AM | 10.00 | 39.84 | 49.1 | 53.1 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| QURE251121C00012000 | 11/3 11:08 AM | 12.00 | 18.70 | 13.1 | 15.8 | 0.00 | 0.00% | 5 | 6 | 271.88% | Yes |
| QURE251121C00013000 | 9/26 12:23 PM | 13.00 | 38.70 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| QURE251121C00014000 | 11/3 2:13 PM | 14.00 | 19.40 | 11.3 | 13.9 | 0.00 | 0.00% | 2 | 1 | 246.88% | Yes |
| QURE251121C00015000 | 10/14 12:39 PM | 15.00 | 44.80 | 10.3 | 12.9 | 0.00 | 0.00% | 1 | 4 | 224.61% | Yes |
| QURE251121C00016000 | 9/24 2:24 PM | 16.00 | 30.30 | 43 | 47.2 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| QURE251121C00017000 | 11/3 10:38 AM | 17.00 | 12.88 | 8.5 | 11 | 0.00 | 0.00% | 1 | 20 | 199.41% | Yes |
| QURE251121C00018000 | 11/3 11:42 AM | 18.00 | 17.00 | 7.6 | 9.3 | 0.00 | 0.00% | 11 | 52 | 149.41% | Yes |
| QURE251121C00019000 | 11/5 10:50 AM | 19.00 | 7.50 | 6.7 | 9.3 | -4.46 | -37.29% | 1 | 1 | 180.66% | Yes |
| QURE251121C00020000 | 11/3 3:15 PM | 20.00 | 15.84 | 6 | 8.5 | 0.00 | 0.00% | 22 | 22 | 178.52% | Yes |
| QURE251121C00021000 | 11/3 2:57 PM | 21.00 | 14.00 | 5.2 | 6.9 | 0.00 | 0.00% | 12 | 5 | 145.02% | Yes |
| QURE251121C00022000 | 11/5 3:58 PM | 22.00 | 5.50 | 4.9 | 5.6 | -8.68 | -61.21% | 1 | 12 | 138.18% | Yes |
| QURE251121C00025000 | 11/5 3:20 PM | 25.00 | 3.60 | 2.85 | 4.2 | -4.00 | -52.63% | 798 | 311 | 139.55% | Yes |
| QURE251121C00026000 | 11/5 2:42 PM | 26.00 | 3.30 | 2.4 | 3.9 | -2.39 | -42.00% | 96 | 52 | 144.04% | Yes |
| QURE251121C00027000 | 11/5 3:56 PM | 27.00 | 3.00 | 1.95 | 3 | -1.78 | -37.24% | 120 | 257 | 132.23% | No |
| QURE251121C00028000 | 11/5 3:45 PM | 28.00 | 2.45 | 1.75 | 3 | -4.46 | -64.54% | 75 | 58 | 144.73% | No |
| QURE251121C00029000 | 11/5 2:25 PM | 29.00 | 2.00 | 1.5 | 2.8 | -3.70 | -64.91% | 1056 | 74 | 149.51% | No |
| QURE251121C00030000 | 11/5 3:05 PM | 30.00 | 2.16 | 1.5 | 2.55 | -2.58 | -54.43% | 396 | 735 | 157.42% | No |
| QURE251121C00031000 | 11/5 12:38 PM | 31.00 | 1.75 | 1.35 | 2.3 | -2.85 | -61.96% | 33 | 147 | 160.35% | No |
| QURE251121C00032000 | 11/5 2:41 PM | 32.00 | 1.46 | 1.35 | 1.9 | -3.34 | -69.58% | 49 | 644 | 162.01% | No |
| QURE251121C00033000 | 11/5 3:54 PM | 33.00 | 1.30 | 1 | 1.85 | -2.30 | -63.89% | 280 | 376 | 162.30% | No |
| QURE251121C00034000 | 11/5 2:01 PM | 34.00 | 1.30 | 1 | 1.5 | -1.90 | -59.38% | 52 | 61 | 162.70% | No |
| QURE251121C00035000 | 11/5 3:55 PM | 35.00 | 1.00 | 1 | 1.2 | -2.00 | -66.67% | 600 | 2348 | 163.28% | No |
| QURE251121C00036000 | 11/5 12:38 PM | 36.00 | 0.95 | 0.65 | 1.2 | -1.90 | -66.67% | 8 | 251 | 161.13% | No |
| QURE251121C00037000 | 11/5 11:13 AM | 37.00 | 0.85 | 0.6 | 1.2 | -1.75 | -67.31% | 5 | 141 | 167.58% | No |
| QURE251121C00038000 | 11/5 9:30 AM | 38.00 | 1.00 | 0.6 | 1.15 | -1.40 | -58.33% | 4 | 32 | 173.44% | No |
| QURE251121C00039000 | 11/4 10:01 AM | 39.00 | 1.75 | 0.6 | 1.15 | 0.00 | 0.00% | 7 | 27 | 180.66% | No |
| QURE251121C00040000 | 11/5 3:22 PM | 40.00 | 0.65 | 0.6 | 0.8 | -1.56 | -70.59% | 1753 | 2756 | 175.10% | No |
| QURE251121C00041000 | 11/5 10:47 AM | 41.00 | 0.55 | 0.25 | 0.8 | -1.92 | -77.73% | 1 | 21 | 167.58% | No |
| QURE251121C00042000 | 11/4 12:20 PM | 42.00 | 1.65 | 0.3 | 0.8 | 0.00 | 0.00% | 1 | 71 | 175.59% | No |
| QURE251121C00043000 | 11/5 10:03 AM | 43.00 | 0.90 | 0.3 | 0.8 | -0.44 | -32.84% | 1 | 23 | 181.45% | No |
| QURE251121C00044000 | 11/3 3:11 PM | 44.00 | 2.90 | 0.2 | 0.8 | 0.00 | 0.00% | 242 | 37 | 182.62% | No |
| QURE251121C00045000 | 11/5 12:32 PM | 45.00 | 0.40 | 0.2 | 0.8 | -1.20 | -75.00% | 1 | 317 | 187.89% | No |
| QURE251121C00046000 | 11/3 3:23 PM | 46.00 | 1.95 | 0.2 | 0.65 | 0.00 | 0.00% | 69 | 39 | 185.74% | No |
| QURE251121C00047000 | 11/3 3:35 PM | 47.00 | 2.00 | 0.2 | 2.25 | 0.00 | 0.00% | 8 | 21 | 253.91% | No |
| QURE251121C00048000 | 11/4 10:10 AM | 48.00 | 0.80 | 0.2 | 1.45 | 0.00 | 0.00% | 1 | 30 | 230.96% | No |
| QURE251121C00049000 | 11/3 3:13 PM | 49.00 | 2.12 | 0.1 | 1 | 0.00 | 0.00% | 58 | 52 | 212.50% | No |
| QURE251121C00050000 | 11/5 3:57 PM | 50.00 | 0.30 | 0.15 | 0.35 | -0.80 | -72.73% | 230 | 7281 | 183.20% | No |
| QURE251121C00055000 | 11/5 3:36 PM | 55.00 | 0.35 | 0.1 | 0.55 | -0.48 | -57.83% | 14 | 1867 | 213.28% | No |
| QURE251121C00060000 | 11/5 12:04 PM | 60.00 | 0.14 | 0.1 | 0.4 | -0.46 | -76.67% | 9 | 912 | 220.31% | No |
| QURE251121C00065000 | 11/5 9:51 AM | 65.00 | 0.13 | 0.05 | 0.35 | -0.37 | -74.00% | 2 | 1781 | 227.34% | No |
| QURE251121C00070000 | 11/5 2:15 PM | 70.00 | 0.14 | 0.05 | 0.35 | -0.16 | -53.33% | 17 | 1797 | 241.02% | No |
| QURE251121C00075000 | 11/5 2:29 PM | 75.00 | 0.05 | 0 | 0.4 | -0.30 | -85.71% | 101 | 521 | 253.91% | No |
| QURE251121C00080000 | 11/5 12:30 PM | 80.00 | 0.08 | 0.05 | 0.15 | -0.23 | -74.19% | 17 | 3918 | 239.84% | No |
| QURE251121C00085000 | 11/5 1:49 PM | 85.00 | 0.05 | 0 | 0.25 | -0.18 | -78.26% | 1 | 372 | 258.20% | No |
| QURE251121C00090000 | 11/5 12:26 PM | 90.00 | 0.07 | 0 | 0.1 | -0.07 | -50.00% | 133 | 364 | 239.06% | No |
| QURE251121C00095000 | 11/5 9:30 AM | 95.00 | 0.10 | 0 | 0.5 | 0.00 | 0.00% | 5 | 95 | 306.64% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QURE251121P00006000 | 11/4 12:46 PM | 6.00 | 0.08 | 0 | 0.1 | 0.00 | 0.00% | 1 | 26 | 331.25% | No |
| QURE251121P00007000 | 10/27 3:10 PM | 7.00 | 0.03 | 0 | 0.6 | 0.00 | 0.00% | 3 | 18 | 411.33% | No |
| QURE251121P00008000 | 10/21 12:00 PM | 8.00 | 0.04 | 0 | 0.3 | 0.00 | 0.00% | 7 | 17 | 321.88% | No |
| QURE251121P00011000 | 11/5 10:30 AM | 11.00 | 0.07 | 0 | 0.3 | 0.02 | 40.00% | 84 | 49 | 241.41% | No |
| QURE251121P00012000 | 11/4 10:38 AM | 12.00 | 0.07 | 0 | 0.25 | 0.00 | 0.00% | 33 | 90 | 211.72% | No |
| QURE251121P00013000 | 11/4 9:36 AM | 13.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 1 | 62 | 184.38% | No |
| QURE251121P00014000 | 11/5 9:56 AM | 14.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 10 | 179 | 167.19% | No |
| QURE251121P00015000 | 11/5 11:10 AM | 15.00 | 0.15 | 0.05 | 0.3 | 0.00 | 0.00% | 52 | 62 | 168.75% | No |
| QURE251121P00018000 | 11/5 1:26 PM | 18.00 | 0.25 | 0.15 | 0.5 | 0.00 | 0.00% | 1 | 171 | 141.80% | No |
| QURE251121P00019000 | 11/5 2:54 PM | 19.00 | 0.20 | 0.2 | 0.5 | -0.12 | -37.50% | 4 | 605 | 128.32% | No |
| QURE251121P00020000 | 11/5 2:20 PM | 20.00 | 0.65 | 0.55 | 0.75 | 0.15 | 30.00% | 53 | 421 | 138.87% | No |
| QURE251121P00021000 | 11/5 3:14 PM | 21.00 | 0.80 | 0.55 | 1.3 | 0.02 | 2.56% | 31 | 69 | 140.63% | No |
| QURE251121P00022000 | 11/5 3:42 PM | 22.00 | 1.15 | 0.55 | 1.3 | 0.40 | 53.33% | 107 | 983 | 121.97% | No |
| QURE251121P00023000 | 11/5 1:59 PM | 23.00 | 1.40 | 1.1 | 2 | 0.26 | 22.81% | 1 | 55 | 138.28% | No |
| QURE251121P00025000 | 11/5 3:56 PM | 25.00 | 2.35 | 2.05 | 2.95 | 0.72 | 44.17% | 554 | 2780 | 141.21% | No |
| QURE251121P00028000 | 11/5 3:40 PM | 28.00 | 4.10 | 3.6 | 4.7 | 1.20 | 41.38% | 25 | 325 | 137.11% | Yes |
| QURE251121P00029000 | 11/5 2:50 PM | 29.00 | 4.58 | 4.1 | 5.7 | 1.33 | 40.92% | 59 | 234 | 140.63% | Yes |
| QURE251121P00030000 | 11/5 3:02 PM | 30.00 | 5.63 | 5.1 | 6.7 | 2.13 | 60.86% | 49 | 1733 | 154.30% | Yes |
| QURE251121P00033000 | 11/5 1:00 PM | 33.00 | 8.30 | 7.2 | 8.6 | 2.50 | 43.10% | 4 | 69 | 136.72% | Yes |
| QURE251121P00034000 | 11/4 9:38 AM | 34.00 | 7.00 | 8.2 | 9.3 | 0.00 | 0.00% | 5 | 40 | 137.01% | Yes |
| QURE251121P00035000 | 11/5 12:52 PM | 35.00 | 10.30 | 9 | 10.3 | 3.80 | 58.46% | 14 | 1091 | 139.06% | Yes |
| QURE251121P00038000 | 11/3 10:07 AM | 38.00 | 13.00 | 11.8 | 13.1 | 0.00 | 0.00% | 247 | 132 | 146.88% | Yes |
| QURE251121P00039000 | 11/5 10:32 AM | 39.00 | 13.03 | 12.7 | 14 | 2.16 | 19.87% | 1 | 28 | 144.92% | Yes |
| QURE251121P00040000 | 11/5 3:07 PM | 40.00 | 14.16 | 13.6 | 15 | 3.07 | 27.68% | 21 | 1584 | 146.29% | Yes |
| QURE251121P00041000 | 11/3 10:58 AM | 41.00 | 12.79 | 14.3 | 16 | 0.00 | 0.00% | 5 | 5 | 134.77% | Yes |
| QURE251121P00042000 | 11/3 10:57 AM | 42.00 | 13.70 | 15.5 | 16.9 | 0.00 | 0.00% | 1 | 157 | 146.68% | Yes |
| QURE251121P00043000 | 11/4 1:28 PM | 43.00 | 12.70 | 16.5 | 17.8 | 0.00 | 0.00% | 2 | 28 | 145.31% | Yes |
| QURE251121P00044000 | 11/4 3:11 PM | 44.00 | 17.67 | 16.6 | 18.8 | 3.29 | 22.88% | 10 | 65 | 211.72% | Yes |
| QURE251121P00045000 | 11/5 11:23 AM | 45.00 | 18.60 | 18.1 | 20 | 3.24 | 21.09% | 41 | 1872 | 137.89% | Yes |
| QURE251121P00046000 | 10/28 2:20 PM | 46.00 | 0.46 | 19.4 | 21.4 | 0.00 | 0.00% | 5 | 30 | 189.26% | Yes |
| QURE251121P00047000 | 11/4 3:11 PM | 47.00 | 20.56 | 20.4 | 22.3 | 3.48 | 20.37% | 4 | 3249 | 189.06% | Yes |
| QURE251121P00048000 | 11/4 10:04 AM | 48.00 | 18.93 | 21.4 | 23.3 | 0.00 | 0.00% | 2 | 81 | 193.95% | Yes |
| QURE251121P00049000 | 11/4 9:41 AM | 49.00 | 19.51 | 22.7 | 24.1 | 0.00 | 0.00% | 1 | 193 | 203.71% | Yes |
| QURE251121P00050000 | 11/5 3:50 PM | 50.00 | 24.00 | 23.7 | 25.1 | 3.76 | 18.58% | 907 | 5466 | 208.40% | Yes |
| QURE251121P00055000 | 11/5 2:41 PM | 55.00 | 29.00 | 28.2 | 30.2 | 3.48 | 13.64% | 6 | 1711 | 204.30% | Yes |
| QURE251121P00060000 | 11/5 2:29 PM | 60.00 | 34.45 | 33.7 | 34.7 | 2.95 | 9.37% | 90 | 1294 | 221.88% | Yes |
| QURE251121P00065000 | 11/5 9:44 AM | 65.00 | 37.70 | 37.6 | 39.6 | 2.70 | 7.71% | 10 | 117 | 286.13% | Yes |
| QURE251121P00070000 | 11/3 11:59 AM | 70.00 | 37.12 | 42.7 | 44.5 | 0.00 | 0.00% | 18 | 155 | 291.60% | Yes |
| QURE251121P00075000 | 10/30 12:34 PM | 75.00 | 10.70 | 47.5 | 50.1 | 0.00 | 0.00% | 8 | 6 | 360.35% | Yes |
| QURE251121P00080000 | 11/3 9:38 AM | 80.00 | 50.40 | 52.3 | 54.8 | 0.00 | 0.00% | 7 | 20 | 349.02% | Yes |
| QURE251121P00090000 | 11/3 2:48 PM | 90.00 | 55.00 | 62.3 | 64.8 | 0.00 | 0.00% | 10 | 0 | 373.24% | Yes |
