The Wayback Machine - http://web.archive.org/web/20240305234609/https://finance.yahoo.com/options/highest-implied-volatility/

Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P 500
5,078.65
-52.30(-1.02%)
Dow 30
38,585.19
-404.64(-1.04%)
Nasdaq
15,939.59
-267.92(-1.65%)
Russell 2000
2,053.71
-20.60(-0.99%)
Crude Oil
78.20
+0.05(+0.06%)
Gold
2,136.10
-5.80(-0.27%)

Advertisement

From Yahoo News:

Live coverage, updates, and results from Super Tuesday

All Screeners/

671C40B0-5EA8-4063-89B9-9DB45BF9EDF0

Default Criteria

Results List

Matching Options1-25 of 82 results

Add to Portfolio

Results were generated a few mins ago. Pricing data is updated frequently. Currency in USD

Symbol	Underlying Symbol	Name	Strike	Expiration Date	Price (Intraday)	Change	% Change	Bid	Ask	Volume	Open Interest
JMIA240308C00001000	JMIA	JMIA Mar 2024 1.000 call	1.00	2024-03-07	6.15	0.00	0.00%	4.90	7.55	68	0
ICLN240308C00000500	ICLN	ICLN Mar 2024 0.500 call	0.50	2024-03-07	13.26	0.00	0.00%	12.20	15.50	1	0
LAZR240308C00000500	LAZR	LAZR Mar 2024 0.500 call	0.50	2024-03-07	1.8800	0.0000	0.00%	1.43	2.63	10	0
PHUN1240308P00001000	PHUN	PHUN Mar 2024 1.000 put	1.00	2024-03-07	0.7500	0.0000	0.00%	0.00	1.45	4	0
LUMN240308C00001000	LUMN	LUMN Mar 2024 1.000 call	1.00	2024-03-07	0.6800	0.0000	0.00%	0.11	2.78	12	59
MPW240308C00001000	MPW	MPW Mar 2024 1.000 call	1.00	2024-03-07	3.1500	0.0000	0.00%	2.75	5.40	1	0
VERU240308P00001500	VERU	VERU Mar 2024 1.500 put	1.50	2024-03-07	0.8700	0.0000	0.00%	0.35	1.39	16	16
FSR240315P00002500	FSR	FSR Mar 2024 2.500 put	2.50	2024-03-14	2.1400	0.0000	0.00%	1.79	2.17	4	59
VERU240308P00002500	VERU	VERU Mar 2024 2.500 put	2.50	2024-03-07	1.8700	0.0000	0.00%	1.11	2.39	30	12
PHUN1240308P00000500	PHUN	PHUN Mar 2024 0.500 put	0.50	2024-03-07	0.1000	-0.2000	-66.67%	0.10	0.30	1	72
ABR240308C00001500	ABR	ABR Mar 2024 1.500 call	1.50	2024-03-07	11.30	0.00	0.00%	10.90	13.00	3	0
AMC240308C00000500	AMC	AMC Mar 2024 0.500 call	0.50	2024-03-07	4.0100	-0.4400	-9.89%	3.90	4.45	1	9
BYND240308C00001000	BYND	BYND Mar 2024 1.000 call	1.00	2024-03-07	10.45	0.00	0.00%	6.60	7.90	N/A	0
BGXX240315C00001000	BGXX	BGXX Mar 2024 1.000 call	1.00	2024-03-14	0.0400	0.0000	0.00%	0.00	0.00	2	77
SEMR240315C00002500	SEMR	SEMR Mar 2024 2.500 call	2.50	2024-03-14	7.45	-3.75	-33.48%	7.30	9.40	3	0
VERU240315P00004000	VERU	VERU Mar 2024 4.000 put	4.00	2024-03-14	3.3900	-0.0500	-1.45%	1.00	3.95	5	2
MMAT1240315P00001500	MMAT	MMAT Mar 2024 1.500 put	1.50	2024-03-14	1.3500	-0.1500	-10.00%	1.35	0.00	100	50
BIRD240315C00000500	BIRD	BIRD Mar 2024 0.500 call	0.50	2024-03-14	0.4500	0.0000	0.00%	0.05	0.55	N/A	3
TSLL240308C00000500	TSLL	TSLL Mar 2024 0.500 call	0.50	2024-03-07	8.35	-0.90	-9.73%	6.00	10.25	1	0
WOOF240315C00000500	WOOF	WOOF Mar 2024 0.500 call	0.50	2024-03-14	2.1500	0.0000	0.00%	1.40	3.20	200	201
PLUG240308C00000500	PLUG	PLUG Mar 2024 0.500 call	0.50	2024-03-07	3.1700	-0.0400	-1.25%	2.44	4.10	2	1
CARA240315P00005000	CARA	CARA Mar 2024 5.000 put	5.00	2024-03-14	2.9600	0.0000	0.00%	3.60	6.50	14	0
RIVN240308C00001500	RIVN	RIVN Mar 2024 1.500 call	1.50	2024-03-07	9.20	0.00	0.00%	8.80	11.25	3	0
BITF240308C00001000	BITF	BITF Mar 2024 1.000 call	1.00	2024-03-07	1.8500	+0.2500	+15.62%	0.80	2.00	1	0
CIM240315C00001000	CIM	CIM Mar 2024 1.000 call	1.00	2024-03-14	3.0600	0.0000	0.00%	2.70	3.90	1	1

Show 25 rows

Advertisement

Feb	MAR	Apr
	05
2023	2024	2025

S&P 500
5,078.65
-52.30(-1.02%)

Dow 30
38,585.19
-404.64(-1.04%)

Nasdaq
15,939.59
-267.92(-1.65%)

Russell 2000
2,053.71
-20.60(-0.99%)

Crude Oil
78.20
+0.05(+0.06%)

Gold
2,136.10
-5.80(-0.27%)

Live coverage, updates, and results from Super Tuesday

671C40B0-5EA8-4063-89B9-9DB45BF9EDF0

Warren Buffett Proposed A Way To Ensure 'Anybody Who's Willing To Work 40 Hours A Week Has A Decent Living' — And It Wouldn't Cost Employers Anything

State of the Union is Biden's chance to 'kick off campaign': Expert

Mark Cuban Attacks Trump, Endorses Biden in Fiery Statement

S&P 5005,078.65-52.30(-1.02%)

Dow 3038,585.19-404.64(-1.04%)

Nasdaq15,939.59-267.92(-1.65%)

Russell 20002,053.71-20.60(-0.99%)

Crude Oil78.20+0.05(+0.06%)

Gold2,136.10-5.80(-0.27%)

Live coverage, updates, and results from Super Tuesday

671C40B0-5EA8-4063-89B9-9DB45BF9EDF0

Warren Buffett Proposed A Way To Ensure 'Anybody Who's Willing To Work 40 Hours A Week Has A Decent Living' — And It Wouldn't Cost Employers Anything

State of the Union is Biden's chance to 'kick off campaign': Expert

Mark Cuban Attacks Trump, Endorses Biden in Fiery Statement

S&P 500
5,078.65
-52.30(-1.02%)

Dow 30
38,585.19
-404.64(-1.04%)

Nasdaq
15,939.59
-267.92(-1.65%)

Russell 2000
2,053.71
-20.60(-0.99%)

Crude Oil
78.20
+0.05(+0.06%)

Gold
2,136.10
-5.80(-0.27%)