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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QURE260417C00003000 | 9/24 12:56 PM | 3.00 | 45.80 | 56.1 | 60.1 | 0.00 | 0.00% | 0 | 3 | 0.00% | Yes |
| QURE260417C00006000 | 9/24 9:38 AM | 6.00 | 34.60 | 53.2 | 57.2 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| QURE260417C00010000 | 9/24 1:12 PM | 10.00 | 39.01 | 49.3 | 53.3 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| QURE260417C00011000 | 9/24 10:05 AM | 11.00 | 29.30 | 48.2 | 52.4 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| QURE260417C00012000 | 9/24 12:06 PM | 12.00 | 34.70 | 47.4 | 51.4 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| QURE260417C00013000 | 9/26 10:20 AM | 13.00 | 39.50 | 0 | 0 | 0.00 | 0.00% | 1 | 5 | 0.00% | Yes |
| QURE260417C00014000 | 10/1 3:16 PM | 14.00 | 42.40 | 14.1 | 16.8 | 0.00 | 0.00% | 1 | 3 | 162.60% | Yes |
| QURE260417C00015000 | 11/4 2:22 PM | 15.00 | 18.94 | 13.4 | 16.3 | 0.00 | 0.00% | 5 | 6 | 160.06% | Yes |
| QURE260417C00016000 | 11/3 2:02 PM | 16.00 | 21.20 | 13.1 | 15.7 | 0.00 | 0.00% | 1 | 2 | 160.74% | Yes |
| QURE260417C00017000 | 8/20 3:08 PM | 17.00 | 4.20 | 37.2 | 39.7 | 0.00 | 0.00% | 10 | 4 | 0.00% | Yes |
| QURE260417C00018000 | 11/5 3:24 PM | 18.00 | 13.00 | 12.1 | 14.8 | -4.30 | -24.86% | 1 | 25 | 159.47% | Yes |
| QURE260417C00019000 | 11/5 1:13 PM | 19.00 | 12.75 | 11.6 | 13.7 | -19.15 | -60.03% | 10 | 10 | 151.71% | Yes |
| QURE260417C00020000 | 11/5 3:35 PM | 20.00 | 12.37 | 11.4 | 13.7 | -3.63 | -22.69% | 27 | 58 | 157.79% | Yes |
| QURE260417C00021000 | 10/6 1:52 PM | 21.00 | 34.13 | 10.5 | 12.8 | 0.00 | 0.00% | 11 | 29 | 148.12% | Yes |
| QURE260417C00022000 | 9/24 12:29 PM | 22.00 | 29.15 | 38 | 42.1 | 0.00 | 0.00% | 2 | 4 | 0.00% | Yes |
| QURE260417C00023000 | 9/30 1:07 PM | 23.00 | 36.85 | 10.3 | 12.6 | 0.00 | 0.00% | 0 | 16 | 157.72% | Yes |
| QURE260417C00025000 | 11/5 3:06 PM | 25.00 | 10.60 | 9.8 | 10.8 | -3.05 | -22.34% | 11070 | 18616 | 149.41% | Yes |
| QURE260417C00029000 | 11/5 2:50 PM | 29.00 | 9.50 | 7.8 | 9.8 | -3.20 | -25.20% | 10 | 12 | 144.58% | No |
| QURE260417C00030000 | 11/5 3:43 PM | 30.00 | 8.60 | 7.8 | 9.8 | -3.30 | -27.73% | 25 | 310 | 148.71% | No |
| QURE260417C00032000 | 11/5 10:49 AM | 32.00 | 8.35 | 7.3 | 9.4 | -3.65 | -30.42% | 8 | 20 | 149.49% | No |
| QURE260417C00033000 | 11/4 1:53 PM | 33.00 | 8.40 | 7.3 | 8.4 | -2.60 | -23.64% | 3 | 24 | 145.56% | No |
| QURE260417C00035000 | 11/5 1:37 PM | 35.00 | 7.60 | 7 | 8.4 | -2.51 | -24.83% | 2031 | 3104 | 149.93% | No |
| QURE260417C00040000 | 11/5 3:11 PM | 40.00 | 6.35 | 5.9 | 6.9 | -2.85 | -30.98% | 88 | 5129 | 145.17% | No |
| QURE260417C00041000 | 11/4 9:30 AM | 41.00 | 10.90 | 5.6 | 6.7 | 0.00 | 0.00% | 1 | 3 | 144.07% | No |
| QURE260417C00042000 | 11/5 10:59 AM | 42.00 | 5.70 | 5.2 | 6.6 | -3.50 | -38.04% | 2 | 9 | 142.87% | No |
| QURE260417C00043000 | 10/28 11:58 AM | 43.00 | 31.00 | 5.2 | 6.7 | 0.00 | 0.00% | 1 | 1 | 145.92% | No |
| QURE260417C00044000 | 11/3 9:46 AM | 44.00 | 5.20 | 5 | 6.1 | 0.00 | 0.00% | 73 | 42 | 142.41% | No |
| QURE260417C00045000 | 11/5 12:06 PM | 45.00 | 5.30 | 4.5 | 6.8 | -3.34 | -38.66% | 2 | 1047 | 146.00% | No |
| QURE260417C00046000 | 11/5 3:35 PM | 46.00 | 4.97 | 4.4 | 5.8 | -7.48 | -60.08% | 25 | 3 | 140.14% | No |
| QURE260417C00047000 | 11/5 10:20 AM | 47.00 | 5.30 | 4.4 | 6.8 | -0.53 | -9.09% | 1 | 44 | 149.41% | No |
| QURE260417C00049000 | 11/5 10:26 AM | 49.00 | 4.90 | 4.3 | 5.1 | -3.80 | -43.68% | 1 | 6 | 140.16% | No |
| QURE260417C00050000 | 11/5 3:41 PM | 50.00 | 4.70 | 4.3 | 5.2 | -2.70 | -36.49% | 13035 | 21669 | 142.72% | No |
| QURE260417C00055000 | 11/5 1:10 PM | 55.00 | 3.85 | 3.1 | 4.6 | -2.72 | -41.40% | 12 | 220 | 137.65% | No |
| QURE260417C00060000 | 11/5 3:41 PM | 60.00 | 3.47 | 3 | 4 | -2.28 | -39.65% | 26 | 1963 | 139.50% | No |
| QURE260417C00065000 | 11/5 2:08 PM | 65.00 | 2.69 | 1.7 | 3.6 | -1.83 | -40.49% | 54 | 769 | 131.96% | No |
| QURE260417C00070000 | 11/5 12:17 PM | 70.00 | 2.50 | 2.35 | 3.1 | -2.10 | -45.65% | 17 | 376 | 138.97% | No |
| QURE260417C00075000 | 11/5 3:38 PM | 75.00 | 2.40 | 2 | 2.85 | -1.77 | -42.45% | 9 | 2984 | 138.87% | No |
| QURE260417C00080000 | 11/5 3:21 PM | 80.00 | 1.95 | 1.25 | 2.6 | -1.95 | -50.00% | 56 | 1349 | 134.08% | No |
| QURE260417C00085000 | 11/5 10:20 AM | 85.00 | 2.05 | 1.2 | 3.1 | -0.95 | -31.67% | 5 | 642 | 142.75% | No |
| QURE260417C00090000 | 11/5 1:14 PM | 90.00 | 1.55 | 0.8 | 2.1 | -1.65 | -51.56% | 12 | 429 | 132.08% | No |
| QURE260417C00095000 | 11/3 2:36 PM | 95.00 | 4.80 | 0.1 | 1.9 | 0.00 | 0.00% | 126 | 112 | 124.37% | No |
| QURE260417C00100000 | 11/5 10:53 AM | 100.00 | 1.55 | 0.75 | 1.6 | -2.47 | -61.44% | 11 | 644 | 132.32% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QURE260417P00003000 | 11/4 3:19 PM | 3.00 | 1.00 | 0 | 2.15 | 0.00 | 0.00% | 1 | 3 | 319.14% | No |
| QURE260417P00008000 | 11/3 12:39 PM | 8.00 | 1.00 | 0 | 2.75 | 0.00 | 0.00% | 1 | 2 | 181.93% | No |
| QURE260417P00010000 | 11/4 3:19 PM | 10.00 | 2.00 | 0.05 | 2.75 | 0.00 | 0.00% | 1 | 8 | 151.86% | No |
| QURE260417P00012000 | 9/24 2:14 PM | 12.00 | 0.60 | 0 | 0.85 | 0.00 | 0.00% | 0 | 1 | 87.11% | No |
| QURE260417P00014000 | 11/3 10:22 AM | 14.00 | 2.45 | 2.15 | 3.2 | 0.00 | 0.00% | 2 | 30 | 143.36% | No |
| QURE260417P00015000 | 11/5 1:14 PM | 15.00 | 3.02 | 2.15 | 3.6 | -0.48 | -13.71% | 100 | 17 | 137.11% | No |
| QURE260417P00016000 | 9/24 11:43 AM | 16.00 | 1.10 | 0 | 0.95 | 0.00 | 0.00% | 2 | 2 | 61.43% | No |
| QURE260417P00017000 | 11/5 10:18 AM | 17.00 | 4.00 | 3.8 | 4.7 | 0.00 | 0.00% | 2 | 1 | 146.73% | No |
| QURE260417P00018000 | 11/5 3:35 PM | 18.00 | 4.50 | 4.3 | 5.2 | 0.30 | 7.14% | 62 | 6 | 146.00% | No |
| QURE260417P00019000 | 11/5 12:19 PM | 19.00 | 5.10 | 4.7 | 5.2 | 0.70 | 15.91% | 11 | 77 | 138.94% | No |
| QURE260417P00020000 | 11/4 1:05 PM | 20.00 | 4.70 | 4.8 | 6.3 | 0.00 | 0.00% | 13 | 676 | 139.70% | No |
| QURE260417P00022000 | 11/5 10:11 AM | 22.00 | 6.60 | 6.2 | 7.2 | 0.90 | 15.79% | 2 | 38 | 139.06% | No |
| QURE260417P00023000 | 11/5 1:54 PM | 23.00 | 7.20 | 6.3 | 7.6 | 1.00 | 16.13% | 30 | 111 | 132.72% | No |
| QURE260417P00025000 | 11/5 3:25 PM | 25.00 | 8.40 | 7.7 | 9 | 1.10 | 15.07% | 198 | 36 | 134.77% | No |
| QURE260417P00030000 | 11/5 11:54 AM | 30.00 | 11.84 | 11.4 | 12.3 | 1.64 | 16.08% | 11 | 362 | 135.21% | Yes |
| QURE260417P00031000 | 11/5 10:16 AM | 31.00 | 12.60 | 12.3 | 12.8 | 1.19 | 10.43% | 2 | 11 | 134.72% | Yes |
| QURE260417P00032000 | 11/4 10:37 AM | 32.00 | 13.20 | 13 | 13.7 | 0.00 | 0.00% | 6 | 7 | 135.50% | Yes |
| QURE260417P00034000 | 11/4 12:28 PM | 34.00 | 13.50 | 14.3 | 15.3 | 0.00 | 0.00% | 6 | 26 | 134.42% | Yes |
| QURE260417P00035000 | 11/5 10:25 AM | 35.00 | 15.40 | 14.7 | 16 | 1.10 | 7.69% | 1 | 142 | 131.15% | Yes |
| QURE260417P00036000 | 11/5 10:31 AM | 36.00 | 16.10 | 15.7 | 16.7 | 11.60 | 257.78% | 5 | 7 | 132.08% | Yes |
| QURE260417P00037000 | 11/5 10:14 AM | 37.00 | 17.00 | 16.6 | 17.6 | 13.20 | 347.37% | 1 | 8 | 133.59% | Yes |
| QURE260417P00038000 | 11/5 10:39 AM | 38.00 | 17.70 | 17.2 | 18.6 | 13.20 | 293.33% | 2 | 128 | 133.55% | Yes |
| QURE260417P00039000 | 11/5 10:42 AM | 39.00 | 18.50 | 18.2 | 19.2 | 13.60 | 277.55% | 1 | 9 | 133.37% | Yes |
| QURE260417P00040000 | 11/5 3:13 PM | 40.00 | 19.30 | 19.1 | 19.8 | 0.95 | 5.18% | 13 | 319 | 132.37% | Yes |
| QURE260417P00041000 | 11/5 10:53 AM | 41.00 | 20.20 | 19.7 | 20.5 | 15.40 | 320.83% | 1 | 23 | 129.83% | Yes |
| QURE260417P00042000 | 11/3 10:43 AM | 42.00 | 21.40 | 20.5 | 21.8 | 0.00 | 0.00% | 1 | 15 | 132.96% | Yes |
| QURE260417P00043000 | 11/5 10:25 AM | 43.00 | 21.60 | 20.5 | 22.8 | 0.30 | 1.41% | 1 | 15 | 128.03% | Yes |
| QURE260417P00044000 | 11/4 10:15 AM | 44.00 | 22.10 | 21.9 | 23.3 | 0.00 | 0.00% | 2 | 66 | 129.52% | Yes |
| QURE260417P00045000 | 11/3 9:31 AM | 45.00 | 22.50 | 22.2 | 24.8 | 0.00 | 0.00% | 1 | 29 | 130.20% | Yes |
| QURE260417P00046000 | 11/4 10:15 AM | 46.00 | 23.60 | 22.9 | 24.9 | 0.00 | 0.00% | 2 | 39 | 123.39% | Yes |
| QURE260417P00047000 | 11/4 10:20 AM | 47.00 | 24.40 | 23.6 | 26.1 | 0.00 | 0.00% | 1 | 72 | 124.63% | Yes |
| QURE260417P00048000 | 11/4 10:17 AM | 48.00 | 25.30 | 24.1 | 27.1 | 0.00 | 0.00% | 1 | 11 | 122.78% | Yes |
| QURE260417P00049000 | 11/4 10:33 AM | 49.00 | 25.80 | 25.1 | 28 | 0.00 | 0.00% | 2 | 47 | 123.88% | Yes |
| QURE260417P00050000 | 10/28 10:32 AM | 50.00 | 6.90 | 26.3 | 28.2 | 0.00 | 0.00% | 1 | 94 | 121.05% | Yes |
| QURE260417P00055000 | 11/4 10:15 AM | 55.00 | 31.00 | 31.1 | 32.6 | 0.00 | 0.00% | 4 | 268 | 122.85% | Yes |
| QURE260417P00060000 | 11/4 9:54 AM | 60.00 | 36.00 | 34.9 | 37 | 0.00 | 0.00% | 1 | 490 | 114.36% | Yes |
| QURE260417P00065000 | 11/5 10:49 AM | 65.00 | 40.95 | 39.2 | 42.3 | 0.95 | 2.38% | 1 | 278 | 116.70% | Yes |
| QURE260417P00070000 | 10/31 11:38 AM | 70.00 | 17.10 | 43.8 | 46.7 | 0.00 | 0.00% | 11 | 143 | 111.67% | Yes |
| QURE260417P00075000 | 10/30 11:51 AM | 75.00 | 20.20 | 48.5 | 51.3 | 0.00 | 0.00% | 8 | 48 | 107.91% | Yes |
| QURE260417P00080000 | 10/29 11:52 AM | 80.00 | 22.50 | 53.2 | 56.3 | 0.00 | 0.00% | 4 | 22 | 108.01% | Yes |
| QURE260417P00085000 | 10/17 10:57 AM | 85.00 | 33.60 | 58 | 61 | 0.00 | 0.00% | 22 | 22 | 103.76% | Yes |
| QURE260417P00090000 | 10/30 11:29 AM | 90.00 | 30.10 | 62.9 | 65.6 | 0.00 | 0.00% | 2 | 7 | 96.58% | Yes |
| QURE260417P00100000 | 11/3 9:47 AM | 100.00 | 72.04 | 72.6 | 75.6 | 0.00 | 0.00% | 5 | 4 | 92.97% | Yes |
