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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QURE270115C00001000 | 9/25 12:40 PM | 1.00 | 50.71 | 57.5 | 62.5 | 0.00 | 0.00% | 0 | 6 | 0.00% | Yes |
| QURE270115C00002000 | 5/2 9:34 AM | 2.00 | 13.36 | 10.5 | 15.5 | 0.00 | 0.00% | 20 | 10 | 0.00% | Yes |
| QURE270115C00003000 | 5/5 9:33 AM | 3.00 | 12.90 | 0 | 0 | 0.00 | 0.00% | 5 | 1 | 0.00% | Yes |
| QURE270115C00004000 | 6/13 3:34 PM | 4.00 | 11.90 | 0 | 0 | 0.00 | 0.00% | 20 | 0 | 0.00% | Yes |
| QURE270115C00005000 | 9/29 2:49 PM | 5.00 | 55.00 | 63.5 | 68.5 | 0.00 | 0.00% | 1 | 79 | 0.00% | Yes |
| QURE270115C00007000 | 9/24 2:17 PM | 7.00 | 38.00 | 52.5 | 57.5 | 0.00 | 0.00% | 4 | 10 | 0.00% | Yes |
| QURE270115C00010000 | 11/5 10:51 AM | 10.00 | 18.76 | 16.5 | 20.5 | -9.17 | -32.83% | 61 | 101 | 117.60% | Yes |
| QURE270115C00012000 | 11/3 12:20 PM | 12.00 | 24.35 | 16 | 19.5 | 0.00 | 0.00% | 19 | 602 | 122.85% | Yes |
| QURE270115C00015000 | 11/5 3:52 PM | 15.00 | 16.56 | 14.6 | 18.2 | -2.67 | -13.88% | 1 | 149 | 121.83% | Yes |
| QURE270115C00017000 | 10/27 1:58 PM | 17.00 | 51.65 | 13.9 | 17.2 | 0.00 | 0.00% | 1 | 50 | 120.61% | Yes |
| QURE270115C00020000 | 11/5 3:25 PM | 20.00 | 15.40 | 12.9 | 16.4 | -2.95 | -16.08% | 112 | 786 | 122.36% | Yes |
| QURE270115C00022000 | 10/27 1:58 PM | 22.00 | 47.95 | 12.9 | 14.5 | 0.00 | 0.00% | 1 | 3 | 118.31% | Yes |
| QURE270115C00025000 | 11/5 1:26 PM | 25.00 | 13.10 | 12.1 | 14.5 | -6.90 | -34.50% | 109 | 60 | 123.41% | Yes |
| QURE270115C00027000 | 11/5 10:40 AM | 27.00 | 12.91 | 11 | 14.5 | -2.09 | -13.93% | 53 | 7 | 122.89% | No |
| QURE270115C00030000 | 11/5 3:55 PM | 30.00 | 11.32 | 10.6 | 13.4 | -3.68 | -24.53% | 115 | 674 | 122.28% | No |
| QURE270115C00035000 | 11/5 3:34 PM | 35.00 | 10.20 | 9.5 | 12.2 | -3.30 | -24.44% | 9 | 874 | 120.95% | No |
| QURE270115C00038000 | 11/5 9:54 AM | 38.00 | 10.50 | 8.9 | 11 | -2.40 | -18.60% | 1 | 8 | 117.57% | No |
| QURE270115C00040000 | 11/5 3:13 PM | 40.00 | 9.45 | 7.9 | 11 | -2.65 | -21.90% | 119 | 467 | 116.09% | No |
| QURE270115C00043000 | 11/3 11:13 AM | 43.00 | 12.00 | 7.9 | 9.7 | 0.00 | 0.00% | 33 | 18 | 114.50% | No |
| QURE270115C00045000 | 11/5 9:34 AM | 45.00 | 8.50 | 7.4 | 9.7 | -2.97 | -25.89% | 23 | 37 | 114.92% | No |
| QURE270115C00047000 | 11/3 10:53 AM | 47.00 | 11.20 | 7.1 | 9.6 | 0.00 | 0.00% | 124 | 73 | 115.64% | No |
| QURE270115C00050000 | 11/5 3:56 PM | 50.00 | 7.65 | 5.8 | 9.5 | -2.87 | -27.28% | 24 | 176 | 112.92% | No |
| QURE270115C00055000 | 11/5 3:56 PM | 55.00 | 6.96 | 5.1 | 8.9 | -2.71 | -28.02% | 23 | 75 | 112.39% | No |
| QURE270115C00060000 | 11/5 3:29 PM | 60.00 | 6.81 | 4.8 | 8.2 | -2.57 | -27.40% | 44 | 1046 | 112.57% | No |
| QURE270115C00065000 | 11/5 10:55 AM | 65.00 | 5.40 | 5.4 | 7.7 | -2.70 | -33.33% | 2 | 57 | 117.11% | No |
| QURE270115C00070000 | 11/5 1:29 PM | 70.00 | 6.07 | 4.3 | 7.8 | -2.21 | -26.69% | 451 | 1103 | 116.37% | No |
| QURE270115C00075000 | 11/5 10:49 AM | 75.00 | 6.08 | 3.4 | 7.3 | -1.92 | -24.00% | 27 | 177 | 113.44% | No |
| QURE270115C00080000 | 11/5 12:31 PM | 80.00 | 4.99 | 3 | 5.5 | -2.11 | -29.72% | 44 | 737 | 106.32% | No |
| QURE270115C00085000 | 11/4 10:57 AM | 85.00 | 6.40 | 3.2 | 6.4 | 0.00 | 0.00% | 1 | 127 | 114.26% | No |
| QURE270115C00090000 | 11/5 2:43 PM | 90.00 | 4.20 | 2.3 | 5.7 | -1.44 | -25.53% | 480 | 1980 | 109.27% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QURE270115P00001000 | 9/24 9:40 AM | 1.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 5 | 96 | 166.80% | No |
| QURE270115P00003000 | 11/19 9:30 AM | 3.00 | 0.65 | 0 | 5 | 0.00 | 0.00% | 2 | 2 | 339.06% | No |
| QURE270115P00004000 | 11/19 9:30 AM | 4.00 | 1.15 | 0 | 5 | 0.00 | 0.00% | 2 | 4 | 251.17% | No |
| QURE270115P00005000 | 10/2 2:07 PM | 5.00 | 0.31 | 0.05 | 0.9 | 0.00 | 0.00% | 3 | 8 | 110.35% | No |
| QURE270115P00007000 | 11/3 1:21 PM | 7.00 | 1.10 | 0 | 4.7 | 0.00 | 0.00% | 10 | 4 | 155.47% | No |
| QURE270115P00010000 | 10/22 1:03 PM | 10.00 | 1.45 | 0.8 | 2.5 | 0.00 | 0.00% | 10 | 22 | 99.02% | No |
| QURE270115P00012000 | 10/29 9:47 AM | 12.00 | 0.70 | 0.65 | 4.8 | 0.00 | 0.00% | 1 | 1016 | 104.39% | No |
| QURE270115P00015000 | 11/3 3:13 PM | 15.00 | 4.00 | 2.15 | 6.6 | 0.00 | 0.00% | 13 | 2091 | 106.84% | No |
| QURE270115P00017000 | 10/16 11:26 AM | 17.00 | 2.10 | 3.3 | 7.2 | 0.00 | 0.00% | 10 | 14 | 103.32% | No |
| QURE270115P00020000 | 11/5 2:21 PM | 20.00 | 7.23 | 7 | 7.5 | 2.13 | 41.76% | 5 | 552 | 105.66% | No |
| QURE270115P00022000 | 9/25 9:56 AM | 22.00 | 5.04 | 0.65 | 5.2 | 0.00 | 0.00% | 0 | 1 | 69.02% | No |
| QURE270115P00025000 | 11/4 9:30 AM | 25.00 | 10.21 | 8.4 | 12.4 | 0.11 | 1.09% | 5 | 29 | 103.39% | No |
| QURE270115P00027000 | 11/5 10:18 AM | 27.00 | 12.04 | 9.8 | 14.2 | 5.04 | 72.00% | 47 | 1 | 105.16% | Yes |
| QURE270115P00030000 | 11/3 11:03 AM | 30.00 | 13.60 | 11.8 | 16 | 0.00 | 0.00% | 32 | 35 | 101.98% | Yes |
| QURE270115P00035000 | 11/4 1:32 PM | 35.00 | 16.50 | 16 | 19.7 | 0.00 | 0.00% | 20 | 78 | 102.70% | Yes |
| QURE270115P00038000 | 11/3 11:28 AM | 38.00 | 19.00 | 18.1 | 22 | 0.00 | 0.00% | 0 | 4 | 100.76% | Yes |
| QURE270115P00040000 | 11/4 2:44 PM | 40.00 | 20.00 | 19.9 | 23.5 | 0.00 | 0.00% | 0 | 21 | 100.84% | Yes |
| QURE270115P00045000 | 10/9 10:47 AM | 45.00 | 12.89 | 23.8 | 27.5 | 0.00 | 0.00% | 1 | 11 | 98.66% | Yes |
| QURE270115P00047000 | 10/6 10:54 AM | 47.00 | 14.90 | 25.4 | 29.3 | 0.00 | 0.00% | 0 | 1 | 98.54% | Yes |
| QURE270115P00050000 | 11/3 10:16 AM | 50.00 | 29.40 | 27.9 | 31.9 | 0.00 | 0.00% | 12 | 24 | 98.07% | Yes |
| QURE270115P00055000 | 10/29 12:24 PM | 55.00 | 15.50 | 32.2 | 35.9 | 0.00 | 0.00% | 1 | 168 | 95.73% | Yes |
| QURE270115P00060000 | 11/5 2:29 PM | 60.00 | 38.85 | 36 | 40.9 | 1.49 | 3.99% | 53 | 79 | 94.84% | Yes |
| QURE270115P00065000 | 10/8 12:50 PM | 65.00 | 24.50 | 41 | 44.5 | 0.00 | 0.00% | 0 | 23 | 92.31% | Yes |
| QURE270115P00070000 | 10/27 3:43 PM | 70.00 | 25.00 | 45.5 | 49.1 | 0.00 | 0.00% | 1 | 2 | 91.53% | Yes |
