Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
STX240524C00100000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 0.35 | 0.25 | 0.35 | -0.87 | -71.31% | 45 | 89 | 36.33% |
STX240531C00100000 | 2024-05-17 3:11PM EDT | 2024-05-31 | 0.53 | 0.45 | 0.60 | -1.49 | -73.76% | 29 | 89 | 29.98% |
STX240607C00100000 | 2024-05-17 11:15AM EDT | 2024-06-07 | 1.24 | 0.80 | 0.95 | -1.23 | -49.80% | 16 | 18 | 29.35% |
STX240614C00100000 | 2024-05-17 1:56PM EDT | 2024-06-14 | 1.30 | 1.15 | 1.35 | +0.45 | +52.94% | 16 | 1 | 29.93% |
STX240621C00100000 | 2024-05-17 1:04PM EDT | 2024-06-21 | 1.35 | 1.35 | 1.50 | -1.24 | -47.88% | 160 | 2,374 | 28.16% |
STX240719C00100000 | 2024-05-17 11:03AM EDT | 2024-07-19 | 2.55 | 2.45 | 2.65 | -1.70 | -40.00% | 10 | 537 | 28.89% |
STX240920C00100000 | 2024-05-17 2:00PM EDT | 2024-09-20 | 5.60 | 5.20 | 5.70 | -1.79 | -24.22% | 3 | 454 | 34.45% |
STX241220C00100000 | 2024-05-16 3:48PM EDT | 2024-12-20 | 9.65 | 7.70 | 8.30 | 0.00 | - | 1 | 42 | 35.13% |
STX250117C00100000 | 2024-05-16 1:35PM EDT | 2025-01-17 | 10.50 | 8.10 | 8.70 | 0.00 | - | 2 | 673 | 34.35% |
STX251219C00100000 | 2024-05-17 2:54PM EDT | 2025-12-19 | 14.70 | 12.90 | 16.40 | -0.52 | -3.42% | 183 | 35 | 38.39% |
STX260116C00100000 | 2024-05-16 12:31PM EDT | 2026-01-16 | 16.23 | 14.30 | 15.20 | -0.67 | -3.96% | 1 | 1,257 | 35.03% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
STX240621P00100000 | 2024-05-16 12:03PM EDT | 2024-06-21 | 6.00 | 6.10 | 8.30 | +1.80 | +42.86% | 1 | 69 | 47.34% |
STX240719P00100000 | 2024-05-15 11:06AM EDT | 2024-07-19 | 5.70 | 7.00 | 7.30 | 0.00 | - | 20 | 43 | 28.37% |
STX240920P00100000 | 2024-05-17 10:05AM EDT | 2024-09-20 | 9.05 | 9.20 | 9.50 | +1.15 | +14.56% | 4 | 43 | 30.23% |
STX241220P00100000 | 2024-05-15 2:06PM EDT | 2024-12-20 | 10.10 | 11.10 | 11.80 | 0.00 | - | 1 | 7 | 30.94% |
STX250117P00100000 | 2024-05-17 10:42AM EDT | 2025-01-17 | 11.41 | 11.10 | 12.10 | +1.01 | +9.71% | 2 | 62 | 30.08% |
STX260116P00100000 | 2024-04-24 11:28AM EDT | 2026-01-16 | 23.30 | 14.20 | 18.60 | 0.00 | - | 30 | 1,013 | 32.34% |