Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
OI240621C00013000 | 2024-05-16 10:30AM EDT | 13.00 | 0.92 | 0.65 | 0.80 | 0.00 | - | 1 | 590 | 40.33% |
OI240621C00014000 | 2024-05-17 1:02PM EDT | 14.00 | 0.25 | 0.20 | 0.30 | -0.37 | -59.68% | 25 | 92 | 35.35% |
OI240621C00015000 | 2024-05-17 1:10PM EDT | 15.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 2 | 62 | 35.35% |
OI240621C00016000 | 2024-05-15 9:30AM EDT | 16.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 36 | 50.59% |
OI240621C00017000 | 2024-04-30 3:54PM EDT | 17.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 15 | 21 | 75.39% |
OI240621C00018000 | 2024-04-30 3:45PM EDT | 18.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 9 | 11 | 86.33% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
OI240621P00012000 | 2024-05-17 1:17PM EDT | 12.00 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 26 | 25 | 42.38% |
OI240621P00013000 | 2024-05-17 2:32PM EDT | 13.00 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 34 | 154 | 33.30% |
OI240621P00014000 | 2024-05-16 9:35AM EDT | 14.00 | 0.85 | 0.85 | 1.15 | 0.00 | - | 7 | 36 | 44.73% |
OI240621P00015000 | 2024-04-30 3:42PM EDT | 15.00 | 0.85 | 1.60 | 2.15 | 0.00 | - | 2 | 15 | 63.28% |
OI240621P00016000 | 2024-04-29 12:38PM EDT | 16.00 | 1.10 | 2.60 | 3.10 | 0.00 | - | - | 2 | 52.34% |