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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QURE280121C00001000 | 9/24 2:52 PM | 1.00 | 48.00 | 58 | 63 | 0.00 | 0.00% | 0 | 3 | 0.00% | Yes |
| QURE280121C00005000 | 11/5 9:30 AM | 5.00 | 21.60 | 22 | 25 | -7.14 | -24.84% | 2 | 3 | 151.37% | Yes |
| QURE280121C00008000 | 9/24 3:50 PM | 8.00 | 41.24 | 52.5 | 57.5 | 0.00 | 0.00% | 0 | 6 | 0.00% | Yes |
| QURE280121C00010000 | 11/4 11:27 AM | 10.00 | 24.16 | 20 | 22.2 | 0.00 | 0.00% | 2 | 4 | 131.89% | Yes |
| QURE280121C00013000 | 11/3 11:48 AM | 13.00 | 26.00 | 16.9 | 21.4 | 0.00 | 0.00% | 21 | 20 | 115.53% | Yes |
| QURE280121C00015000 | 11/4 9:30 AM | 15.00 | 24.30 | 16 | 20.5 | 0.00 | 0.00% | 1 | 10 | 111.94% | Yes |
| QURE280121C00020000 | 11/4 10:12 AM | 20.00 | 17.50 | 15.5 | 18.5 | -2.50 | -12.50% | 1 | 14 | 113.40% | Yes |
| QURE280121C00022000 | 11/5 2:40 PM | 22.00 | 16.00 | 14.7 | 18.5 | -1.00 | -5.88% | 14 | 11 | 114.16% | Yes |
| QURE280121C00025000 | 11/5 2:14 PM | 25.00 | 15.50 | 14.5 | 17.5 | -7.00 | -31.11% | 53 | 13 | 114.60% | Yes |
| QURE280121C00030000 | 11/4 1:34 PM | 30.00 | 19.70 | 13.1 | 16 | 0.00 | 0.00% | 34 | 235 | 110.25% | No |
| QURE280121C00035000 | 11/5 12:51 PM | 35.00 | 13.60 | 12.2 | 15 | -3.63 | -21.07% | 1 | 76 | 109.47% | No |
| QURE280121C00040000 | 11/5 12:20 PM | 40.00 | 13.00 | 11.2 | 14.3 | -3.54 | -21.40% | 18 | 101 | 108.72% | No |
| QURE280121C00043000 | 11/4 10:59 AM | 43.00 | 14.72 | 11.1 | 14 | 0.00 | 0.00% | 2 | 2 | 110.25% | No |
| QURE280121C00045000 | 10/9 9:30 AM | 45.00 | 36.50 | 9.9 | 14 | 0.00 | 0.00% | 1 | 2 | 107.76% | No |
| QURE280121C00047000 | 10/3 11:11 AM | 47.00 | 33.01 | 10.5 | 13.5 | 0.00 | 0.00% | 1 | 1 | 109.89% | No |
| QURE280121C00050000 | 11/4 12:14 PM | 50.00 | 11.91 | 9.3 | 13.4 | -2.24 | -15.83% | 10 | 24 | 107.75% | No |
| QURE280121C00055000 | 11/4 9:53 AM | 55.00 | 13.67 | 9.4 | 12.4 | 0.00 | 0.00% | 1 | 100 | 108.36% | No |
| QURE280121C00060000 | 11/5 11:22 AM | 60.00 | 10.40 | 8.7 | 11.7 | -2.60 | -20.00% | 36 | 221 | 106.93% | No |
| QURE280121C00065000 | 11/5 12:12 PM | 65.00 | 10.05 | 8.8 | 11.3 | -25.65 | -71.85% | 10 | 8 | 108.91% | No |
| QURE280121C00070000 | 11/3 1:50 PM | 70.00 | 14.15 | 7.6 | 10.8 | 0.00 | 0.00% | 561 | 508 | 105.98% | No |
| QURE280121C00075000 | 11/5 9:37 AM | 75.00 | 9.30 | 6.5 | 10.3 | -2.02 | -17.84% | 5 | 27 | 103.24% | No |
| QURE280121C00080000 | 11/5 9:30 AM | 80.00 | 8.55 | 6.1 | 10.1 | -6.45 | -43.00% | 3 | 74 | 103.55% | No |
| QURE280121C00085000 | 10/10 11:26 AM | 85.00 | 26.00 | 5.5 | 9.9 | 0.00 | 0.00% | 0 | 4 | 103.05% | No |
| QURE280121C00090000 | 11/4 12:16 PM | 90.00 | 8.05 | 5.1 | 9.5 | -1.70 | -17.44% | 5 | 514 | 102.39% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QURE280121P00001000 | 9/24 12:23 PM | 1.00 | 0.03 | 0 | 0.5 | 0.00 | 0.00% | 0 | 1 | 152.73% | No |
| QURE280121P00003000 | 9/22 12:52 PM | 3.00 | 0.98 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 25.00% | No |
| QURE280121P00005000 | 9/22 12:52 PM | 5.00 | 1.91 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 25.00% | No |
| QURE280121P00013000 | 9/25 11:30 AM | 13.00 | 2.92 | 0.7 | 4.9 | 0.00 | 0.00% | 0 | 12 | 71.58% | No |
| QURE280121P00015000 | 10/7 11:58 AM | 15.00 | 2.35 | 3.8 | 8.4 | 0.00 | 0.00% | 1 | 1 | 98.54% | No |
| QURE280121P00020000 | 11/3 1:33 PM | 20.00 | 9.10 | 6.8 | 11.5 | 0.00 | 0.00% | 10 | 5 | 95.31% | No |
| QURE280121P00027000 | 10/1 2:54 PM | 27.00 | 8.80 | 11.8 | 16 | 0.00 | 0.00% | 0 | 0 | 92.04% | Yes |
| QURE280121P00030000 | 10/9 9:30 AM | 30.00 | 9.70 | 13.8 | 18.5 | 0.00 | 0.00% | 1 | 1 | 91.53% | Yes |
| QURE280121P00035000 | 11/4 9:30 AM | 35.00 | 19.00 | 17.8 | 22 | 0.00 | 0.00% | 3 | 15 | 89.73% | Yes |
| QURE280121P00040000 | 10/8 9:41 AM | 40.00 | 14.80 | 21.6 | 26 | 0.00 | 0.00% | 3 | 3 | 88.17% | Yes |
| QURE280121P00045000 | 10/9 3:45 PM | 45.00 | 17.03 | 25.8 | 30.5 | 0.00 | 0.00% | 6 | 6 | 88.90% | Yes |
| QURE280121P00050000 | 11/3 10:55 AM | 50.00 | 31.65 | 29.5 | 34.5 | 0.00 | 0.00% | 3 | 4 | 85.73% | Yes |
| QURE280121P00060000 | 11/3 10:55 AM | 60.00 | 40.15 | 38.1 | 43 | 0.00 | 0.00% | 12 | 18 | 83.55% | Yes |
| QURE280121P00065000 | 10/27 12:23 PM | 65.00 | 28.71 | 42.5 | 47.5 | 0.00 | 0.00% | 4 | 5 | 82.98% | Yes |
| QURE280121P00075000 | 11/3 10:05 AM | 75.00 | 52.40 | 51.5 | 56.5 | 0.00 | 0.00% | 0 | 0 | 81.56% | Yes |
| QURE280121P00090000 | 11/3 9:31 AM | 90.00 | 67.50 | 66 | 69.4 | 0.00 | 0.00% | 1 | 1 | 78.74% | Yes |
