Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML240328C01180000 | 2024-03-26 10:05AM EDT | 2024-03-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 123.44% |
ASML240405C01180000 | 2024-03-18 9:57AM EDT | 2024-04-05 | 1.02 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 49.17% |
ASML240419C01180000 | 2024-03-27 1:02PM EDT | 2024-04-19 | 2.60 | 2.40 | 2.80 | -0.62 | -19.25% | 1 | 55 | 47.86% |
ASML240426C01180000 | 2024-03-21 2:57PM EDT | 2024-04-26 | 6.20 | 2.85 | 4.40 | 0.00 | - | 2 | 3 | 46.25% |
ASML240517C01180000 | 2024-03-26 3:05PM EDT | 2024-05-17 | 8.20 | 6.50 | 6.90 | 0.00 | - | 3 | 14 | 39.62% |
ASML240621C01180000 | 2024-03-27 1:02PM EDT | 2024-06-21 | 13.00 | 13.20 | 13.70 | -2.00 | -13.33% | 2 | 16 | 37.21% |
ASML240719C01180000 | 2024-03-21 11:50AM EDT | 2024-07-19 | 30.00 | 16.20 | 21.00 | 0.00 | - | 7 | 16 | 37.41% |
ASML240920C01180000 | 2024-03-25 1:59PM EDT | 2024-09-20 | 33.60 | 30.10 | 35.00 | -10.30 | -23.46% | 8 | 45 | 36.79% |
ASML241018C01180000 | 2024-03-18 11:00AM EDT | 2024-10-18 | 42.60 | 41.90 | 43.80 | 0.00 | - | 2 | 0 | 37.80% |
ASML250117C01180000 | 2024-03-27 10:49AM EDT | 2025-01-17 | 63.20 | 62.60 | 67.90 | 0.00 | - | 1 | 26 | 39.14% |
ASML250321C01180000 | 2024-03-25 9:46AM EDT | 2025-03-21 | 86.20 | 72.00 | 81.00 | 0.00 | - | 2 | 8 | 39.15% |
ASML250620C01180000 | 2024-03-15 9:42AM EDT | 2025-06-20 | 91.64 | 93.00 | 98.90 | 0.00 | - | 3 | 3 | 39.29% |
ASML260116C01180000 | 2024-03-05 12:22PM EDT | 2026-01-16 | 138.14 | 130.40 | 137.50 | 0.00 | - | 3 | 5 | 39.95% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML240328P01180000 | 2024-03-01 4:32PM EDT | 2024-03-28 | 194.40 | 201.80 | 215.90 | 0.00 | - | 2 | 0 | 277.15% |
ASML240419P01180000 | 2024-03-28 11:41AM EDT | 2024-04-19 | 214.80 | 209.00 | 210.90 | +3.30 | +1.56% | 2 | 43 | 41.87% |