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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QURE260116C00001000 | 10/9 12:09 PM | 1.00 | 63.79 | 23.5 | 27.2 | 0.00 | 0.00% | 5 | 1 | 534.38% | Yes |
| QURE260116C00002000 | 10/9 12:09 PM | 2.00 | 62.80 | 22.5 | 26.2 | 0.00 | 0.00% | 5 | 1 | 389.06% | Yes |
| QURE260116C00003000 | 10/9 12:10 PM | 3.00 | 61.84 | 21.2 | 25.2 | 0.00 | 0.00% | 1 | 1 | 273.44% | Yes |
| QURE260116C00004000 | 10/3 12:09 PM | 4.00 | 53.15 | 21.1 | 24.2 | 0.00 | 0.00% | 1 | 23 | 329.30% | Yes |
| QURE260116C00005000 | 9/24 1:02 PM | 5.00 | 45.00 | 54.6 | 58.1 | 0.00 | 0.00% | 420 | 355 | 0.00% | Yes |
| QURE260116C00006000 | 6/3 11:45 AM | 6.00 | 9.92 | 8.1 | 11.4 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| QURE260116C00007000 | 9/25 9:34 AM | 7.00 | 47.00 | 52.4 | 56.1 | 0.00 | 0.00% | 1 | 183 | 0.00% | Yes |
| QURE260116C00008000 | 9/24 9:30 AM | 8.00 | 32.00 | 51 | 55.2 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| QURE260116C00009000 | 10/9 12:10 PM | 9.00 | 55.88 | 16.3 | 19 | 0.00 | 0.00% | 1 | 0 | 188.87% | Yes |
| QURE260116C00010000 | 11/4 10:32 AM | 10.00 | 20.08 | 16.1 | 17.7 | 0.00 | 0.00% | 1 | 608 | 191.31% | Yes |
| QURE260116C00011000 | 9/24 11:30 AM | 11.00 | 32.00 | 48.4 | 52.1 | 0.00 | 0.00% | 70 | 69 | 0.00% | Yes |
| QURE260116C00012000 | 10/27 3:37 PM | 12.00 | 55.00 | 14.1 | 16 | 0.00 | 0.00% | 2 | 36 | 168.85% | Yes |
| QURE260116C00013000 | 11/3 12:21 PM | 13.00 | 20.00 | 12.8 | 15.6 | 0.00 | 0.00% | 1 | 8 | 162.60% | Yes |
| QURE260116C00014000 | 11/3 11:24 AM | 14.00 | 16.50 | 12.7 | 14.4 | 0.00 | 0.00% | 1 | 632 | 165.23% | Yes |
| QURE260116C00015000 | 11/5 2:17 PM | 15.00 | 12.00 | 11.5 | 13.7 | -3.50 | -22.58% | 101 | 2133 | 153.61% | Yes |
| QURE260116C00016000 | 10/7 2:31 PM | 16.00 | 38.43 | 11.3 | 13 | 0.00 | 0.00% | 2 | 89 | 161.57% | Yes |
| QURE260116C00017000 | 11/3 2:46 PM | 17.00 | 20.03 | 10.6 | 12.3 | 0.00 | 0.00% | 1 | 295 | 158.50% | Yes |
| QURE260116C00018000 | 11/3 10:25 AM | 18.00 | 12.75 | 9.9 | 11.7 | 0.00 | 0.00% | 1 | 104 | 156.40% | Yes |
| QURE260116C00019000 | 10/8 11:39 AM | 19.00 | 42.00 | 9.3 | 11 | 0.00 | 0.00% | 1 | 75 | 153.66% | Yes |
| QURE260116C00020000 | 11/5 9:55 AM | 20.00 | 10.50 | 8.7 | 10.5 | -3.10 | -22.79% | 146 | 1005 | 153.17% | Yes |
| QURE260116C00021000 | 10/10 1:33 PM | 21.00 | 40.70 | 8.2 | 10 | 0.00 | 0.00% | 3 | 37 | 153.32% | Yes |
| QURE260116C00022000 | 11/3 10:52 AM | 22.00 | 11.35 | 7.7 | 9.5 | 0.00 | 0.00% | 3 | 88 | 152.73% | Yes |
| QURE260116C00023000 | 11/3 10:40 AM | 23.00 | 10.50 | 7.5 | 8.6 | 0.00 | 0.00% | 28 | 27 | 150.29% | Yes |
| QURE260116C00024000 | 10/28 2:16 PM | 24.00 | 46.70 | 6.6 | 8.2 | 0.00 | 0.00% | 1 | 24 | 144.97% | Yes |
| QURE260116C00025000 | 11/5 2:39 PM | 25.00 | 7.10 | 6.6 | 8 | -3.90 | -35.45% | 123 | 419 | 152.25% | Yes |
| QURE260116C00026000 | 11/5 3:52 PM | 26.00 | 6.90 | 5.6 | 7.4 | -21.22 | -75.46% | 51 | 32 | 142.63% | Yes |
| QURE260116C00027000 | 11/5 10:49 AM | 27.00 | 6.10 | 5.3 | 7.2 | -2.40 | -28.24% | 6 | 50 | 145.22% | No |
| QURE260116C00028000 | 11/5 2:37 PM | 28.00 | 6.20 | 5.1 | 6.9 | -5.70 | -47.90% | 15 | 65 | 147.27% | No |
| QURE260116C00029000 | 11/5 3:34 PM | 29.00 | 5.90 | 5.1 | 6.5 | -2.99 | -33.63% | 61 | 237 | 149.95% | No |
| QURE260116C00030000 | 11/5 3:52 PM | 30.00 | 5.50 | 5.1 | 6.2 | -2.90 | -34.52% | 1935 | 518 | 153.27% | No |
| QURE260116C00031000 | 11/5 3:26 PM | 31.00 | 5.50 | 4.7 | 6 | -2.00 | -26.67% | 96 | 2087 | 152.91% | No |
| QURE260116C00032000 | 11/5 10:56 AM | 32.00 | 4.60 | 4.1 | 5.7 | -3.20 | -41.03% | 15 | 164 | 148.97% | No |
| QURE260116C00033000 | 11/5 3:08 PM | 33.00 | 4.30 | 4.1 | 5.5 | -3.60 | -45.57% | 40 | 108 | 152.30% | No |
| QURE260116C00034000 | 11/5 11:30 AM | 34.00 | 4.40 | 4.1 | 5 | -1.61 | -26.79% | 14 | 6 | 152.05% | No |
| QURE260116C00035000 | 11/5 3:38 PM | 35.00 | 4.45 | 3.6 | 5 | -2.15 | -32.58% | 216 | 2816 | 151.51% | No |
| QURE260116C00036000 | 11/5 10:54 AM | 36.00 | 3.75 | 3.6 | 4.8 | -6.00 | -61.54% | 11 | 4 | 154.00% | No |
| QURE260116C00037000 | 11/4 10:51 AM | 37.00 | 5.20 | 3.6 | 4.4 | 0.00 | 0.00% | 1 | 3 | 154.05% | No |
| QURE260116C00040000 | 11/5 3:08 PM | 40.00 | 3.00 | 2.7 | 4.2 | -2.65 | -46.90% | 53 | 2813 | 153.86% | No |
| QURE260116C00041000 | 11/5 9:51 AM | 41.00 | 3.54 | 2.5 | 4 | -2.93 | -45.29% | 1 | 17 | 153.00% | No |
| QURE260116C00042000 | 10/9 10:35 AM | 42.00 | 23.00 | 2.5 | 3.8 | 0.00 | 0.00% | 6 | 4 | 154.22% | No |
| QURE260116C00043000 | 11/3 12:27 PM | 43.00 | 5.84 | 2.35 | 3.5 | 0.00 | 0.00% | 2 | 2 | 152.34% | No |
| QURE260116C00044000 | 11/5 9:36 AM | 44.00 | 1.50 | 1.85 | 3.3 | -4.16 | -73.50% | 1 | 244 | 147.22% | No |
| QURE260116C00045000 | 11/5 2:30 PM | 45.00 | 2.49 | 2.4 | 3.3 | -1.62 | -39.42% | 16 | 249 | 156.93% | No |
| QURE260116C00046000 | 11/4 11:13 AM | 46.00 | 4.01 | 1.35 | 4.3 | 0.00 | 0.00% | 1 | 1 | 159.38% | No |
| QURE260116C00047000 | 11/3 2:15 PM | 47.00 | 6.34 | 1.2 | 4.2 | 0.00 | 0.00% | 32 | 36 | 159.28% | No |
| QURE260116C00048000 | 11/3 11:39 AM | 48.00 | 4.68 | 1.1 | 4.2 | 0.00 | 0.00% | 2 | 14 | 160.84% | No |
| QURE260116C00049000 | 10/7 2:29 PM | 49.00 | 11.10 | 1.9 | 4.1 | 0.00 | 0.00% | 7 | 7 | 172.07% | No |
| QURE260116C00050000 | 11/5 3:13 PM | 50.00 | 2.36 | 1.95 | 2.6 | -1.64 | -41.00% | 95 | 5674 | 156.74% | No |
| QURE260116C00055000 | 11/5 3:15 PM | 55.00 | 1.90 | 1.55 | 2.65 | -1.39 | -42.25% | 56 | 566 | 164.06% | No |
| QURE260116C00060000 | 11/5 2:29 PM | 60.00 | 1.50 | 1.35 | 2.25 | -1.30 | -46.43% | 234 | 7445 | 166.06% | No |
| QURE260116C00065000 | 11/5 2:06 PM | 65.00 | 1.51 | 1.15 | 1.95 | -1.09 | -41.92% | 202 | 992 | 167.63% | No |
| QURE260116C00070000 | 11/5 3:50 PM | 70.00 | 1.35 | 1.15 | 1.75 | -0.73 | -35.10% | 16 | 3872 | 172.56% | No |
| QURE260116C00075000 | 11/5 12:20 PM | 75.00 | 0.93 | 0.7 | 1.55 | -0.72 | -43.64% | 52 | 2939 | 168.55% | No |
| QURE260116C00080000 | 11/5 3:26 PM | 80.00 | 0.95 | 0.9 | 1 | -0.60 | -38.71% | 6 | 2248 | 168.26% | No |
| QURE260116C00085000 | 11/5 10:37 AM | 85.00 | 0.97 | 0.5 | 1.2 | -0.25 | -20.49% | 12 | 378 | 170.02% | No |
| QURE260116C00090000 | 11/5 3:21 PM | 90.00 | 0.81 | 0.3 | 1.05 | -0.53 | -39.55% | 6 | 2195 | 167.29% | No |
| QURE260116C00095000 | 10/30 10:26 AM | 95.00 | 4.80 | 0.05 | 2.35 | 0.00 | 0.00% | 0 | 1 | 195.07% | No |
| QURE260116C00100000 | 11/5 9:57 AM | 100.00 | 0.70 | 0.3 | 1 | -0.20 | -22.22% | 2 | 31 | 175.68% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QURE260116P00001000 | 10/20 9:30 AM | 1.00 | 0.15 | 0 | 0.15 | 0.00 | 0.00% | 0 | 92 | 387.50% | No |
| QURE260116P00003000 | 9/16 11:31 AM | 3.00 | 0.05 | 0 | 0.95 | 0.00 | 0.00% | 0 | 10 | 362.89% | No |
| QURE260116P00004000 | 8/7 9:30 AM | 4.00 | 2.11 | 0 | 0.95 | 0.00 | 0.00% | 1 | 22 | 309.77% | No |
| QURE260116P00005000 | 11/3 10:28 AM | 5.00 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 4 | 52 | 202.73% | No |
| QURE260116P00007000 | 9/26 3:39 PM | 7.00 | 0.10 | 0 | 0 | 0.00 | 0.00% | 11 | 38 | 50.00% | No |
| QURE260116P00008000 | 11/5 1:55 PM | 8.00 | 0.12 | 0 | 0.15 | 0.02 | 20.00% | 11 | 154 | 134.38% | No |
| QURE260116P00009000 | 11/5 9:58 AM | 9.00 | 0.30 | 0.05 | 0.45 | 0.25 | 500.00% | 2 | 15 | 152.73% | No |
| QURE260116P00010000 | 11/3 11:59 AM | 10.00 | 0.40 | 0.1 | 0.9 | 0.00 | 0.00% | 15 | 103 | 164.45% | No |
| QURE260116P00011000 | 9/25 10:12 AM | 11.00 | 0.20 | 0 | 2.1 | 0.00 | 0.00% | 20 | 23 | 188.28% | No |
| QURE260116P00012000 | 10/21 2:32 PM | 12.00 | 0.05 | 0.15 | 1.15 | 0.00 | 0.00% | 2 | 51 | 147.66% | No |
| QURE260116P00013000 | 11/5 10:44 AM | 13.00 | 0.70 | 0.35 | 0.95 | 0.50 | 250.00% | 2 | 10 | 134.86% | No |
| QURE260116P00014000 | 11/5 10:54 AM | 14.00 | 0.90 | 0.55 | 1.2 | 0.40 | 80.00% | 100 | 183 | 135.55% | No |
| QURE260116P00015000 | 11/5 12:44 PM | 15.00 | 1.15 | 0.55 | 1.8 | 0.12 | 11.65% | 82 | 525 | 137.79% | No |
| QURE260116P00016000 | 9/12 3:14 PM | 16.00 | 4.19 | 0 | 0.95 | 0.00 | 0.00% | 42 | 42 | 92.38% | No |
| QURE260116P00017000 | 11/3 10:07 AM | 17.00 | 1.50 | 1.25 | 2.15 | 0.00 | 0.00% | 4 | 116 | 134.28% | No |
| QURE260116P00018000 | 11/5 10:41 AM | 18.00 | 1.95 | 1.5 | 2.7 | -0.10 | -4.88% | 1 | 78 | 135.69% | No |
| QURE260116P00019000 | 11/5 2:37 PM | 19.00 | 2.70 | 2.05 | 3.3 | 0.40 | 17.39% | 2 | 34 | 141.16% | No |
| QURE260116P00020000 | 11/5 3:07 PM | 20.00 | 3.05 | 2.9 | 3.9 | 0.75 | 32.61% | 7196 | 2054 | 149.22% | No |
| QURE260116P00021000 | 11/4 12:20 PM | 21.00 | 2.80 | 3.1 | 3.9 | 0.00 | 0.00% | 10 | 24 | 138.82% | No |
| QURE260116P00022000 | 11/5 3:30 PM | 22.00 | 4.00 | 3.3 | 4.8 | 0.40 | 11.11% | 48 | 127 | 140.14% | No |
| QURE260116P00023000 | 11/5 2:49 PM | 23.00 | 4.40 | 3.6 | 5.3 | 0.60 | 15.79% | 54 | 172 | 136.91% | No |
| QURE260116P00025000 | 11/5 3:15 PM | 25.00 | 5.50 | 5 | 6.3 | 1.42 | 34.80% | 169 | 430 | 138.48% | No |
| QURE260116P00026000 | 11/4 12:13 PM | 26.00 | 5.42 | 6 | 7 | 0.00 | 0.00% | 2 | 35 | 143.99% | No |
| QURE260116P00027000 | 11/5 3:01 PM | 27.00 | 6.80 | 6.2 | 7.7 | 1.40 | 25.93% | 27 | 109 | 139.84% | Yes |
| QURE260116P00028000 | 11/5 2:15 PM | 28.00 | 7.54 | 7.2 | 8.7 | 1.04 | 16.00% | 71 | 56 | 147.51% | Yes |
| QURE260116P00029000 | 11/4 1:46 PM | 29.00 | 6.55 | 7.7 | 9.1 | 0.00 | 0.00% | 13 | 84 | 142.48% | Yes |
| QURE260116P00030000 | 11/4 12:57 PM | 30.00 | 7.20 | 8 | 9.9 | 0.00 | 0.00% | 32 | 1137 | 139.31% | Yes |
| QURE260116P00031000 | 11/5 3:13 PM | 31.00 | 9.60 | 9 | 10.9 | 1.70 | 21.52% | 25 | 41 | 145.56% | Yes |
| QURE260116P00032000 | 11/4 3:41 PM | 32.00 | 8.50 | 10 | 10.9 | 0.00 | 0.00% | 69 | 87 | 140.53% | Yes |
| QURE260116P00033000 | 11/5 11:10 AM | 33.00 | 10.90 | 10.6 | 11.7 | 1.85 | 20.44% | 12 | 17 | 139.50% | Yes |
| QURE260116P00035000 | 11/5 2:53 PM | 35.00 | 12.40 | 12.2 | 13.7 | 0.90 | 7.83% | 18 | 543 | 145.22% | Yes |
| QURE260116P00036000 | 11/5 11:10 AM | 36.00 | 13.30 | 13.2 | 14.7 | 0.85 | 6.83% | 21 | 12 | 149.85% | Yes |
| QURE260116P00037000 | 11/5 3:26 PM | 37.00 | 14.30 | 14 | 15.7 | 2.30 | 19.17% | 9 | 32 | 152.05% | Yes |
| QURE260116P00038000 | 11/5 2:53 PM | 38.00 | 14.80 | 15 | 16.3 | 12.20 | 469.23% | 10 | 29 | 151.86% | Yes |
| QURE260116P00039000 | 10/28 12:58 PM | 39.00 | 0.86 | 15.6 | 17.1 | 0.00 | 0.00% | 5 | 11 | 149.17% | Yes |
| QURE260116P00040000 | 11/5 10:17 AM | 40.00 | 16.45 | 16.2 | 18 | 2.25 | 15.85% | 8 | 488 | 147.31% | Yes |
| QURE260116P00041000 | 11/3 12:34 PM | 41.00 | 15.48 | 17.1 | 18.3 | 0.00 | 0.00% | 16 | 29 | 141.65% | Yes |
| QURE260116P00042000 | 11/3 9:40 AM | 42.00 | 16.50 | 18 | 19.3 | 0.00 | 0.00% | 2 | 12 | 143.95% | Yes |
| QURE260116P00043000 | 10/31 9:41 AM | 43.00 | 1.36 | 18.9 | 19.9 | 0.00 | 0.00% | 8 | 501 | 141.26% | Yes |
| QURE260116P00044000 | 10/8 9:33 AM | 44.00 | 3.03 | 19.6 | 20.9 | 0.00 | 0.00% | 1 | 1 | 140.77% | Yes |
| QURE260116P00045000 | 11/4 2:11 PM | 45.00 | 18.30 | 20.5 | 21.8 | 0.00 | 0.00% | 26 | 525 | 141.31% | Yes |
| QURE260116P00046000 | 10/17 11:26 AM | 46.00 | 3.30 | 21 | 22.7 | 0.00 | 0.00% | 4 | 16 | 136.47% | Yes |
| QURE260116P00047000 | 11/3 12:52 PM | 47.00 | 21.32 | 21.9 | 24.2 | 0.00 | 0.00% | 31 | 39 | 144.53% | Yes |
| QURE260116P00048000 | 10/27 10:24 AM | 48.00 | 2.93 | 22.8 | 25.2 | 0.00 | 0.00% | 1 | 47 | 145.95% | Yes |
| QURE260116P00049000 | 10/30 3:49 PM | 49.00 | 2.50 | 23.9 | 25.3 | 0.00 | 0.00% | 526 | 545 | 137.70% | Yes |
| QURE260116P00050000 | 11/5 2:17 PM | 50.00 | 26.10 | 25.2 | 26.7 | 3.50 | 15.49% | 12 | 211 | 149.85% | Yes |
| QURE260116P00055000 | 11/5 10:53 AM | 55.00 | 30.43 | 29.7 | 30.9 | 2.21 | 7.83% | 1 | 273 | 142.72% | Yes |
| QURE260116P00060000 | 11/4 10:51 AM | 60.00 | 34.50 | 33.1 | 35.8 | 1.60 | 4.86% | 10 | 270 | 119.63% | Yes |
| QURE260116P00065000 | 11/5 10:36 AM | 65.00 | 39.40 | 38.9 | 40.5 | 1.90 | 5.07% | 4 | 51 | 139.36% | Yes |
| QURE260116P00070000 | 10/29 12:31 PM | 70.00 | 10.94 | 43.5 | 45.3 | 0.00 | 0.00% | 10 | 114 | 132.13% | Yes |
| QURE260116P00075000 | 11/3 11:36 AM | 75.00 | 45.38 | 47.8 | 50.7 | 0.00 | 0.00% | 2 | 15 | 128.91% | Yes |
| QURE260116P00080000 | 11/3 11:37 AM | 80.00 | 50.21 | 52.7 | 55.6 | 0.00 | 0.00% | 0 | 1 | 126.37% | Yes |
| QURE260116P00090000 | 11/3 11:37 AM | 90.00 | 60.00 | 62.5 | 65.3 | 0.00 | 0.00% | 2 | 0 | 195.65% | Yes |
