Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML240419C00620000 | 2024-03-21 2:08PM EDT | 2024-04-19 | 378.35 | 347.80 | 349.20 | 0.00 | - | 1 | 30 | 91.05% |
ASML240621C00620000 | 2024-02-07 12:07PM EDT | 2024-06-21 | 308.10 | 379.10 | 387.80 | 0.00 | - | 1 | 63 | 100.66% |
ASML240719C00620000 | 2023-11-28 12:29PM EDT | 2024-07-19 | 111.08 | 167.20 | 171.90 | 0.00 | - | - | 1 | 0.00% |
ASML240920C00620000 | 2024-03-08 10:50AM EDT | 2024-09-20 | 430.30 | 356.30 | 371.20 | 0.00 | - | 2 | 4 | 54.19% |
ASML250117C00620000 | 2024-03-28 11:51AM EDT | 2025-01-17 | 380.00 | 376.10 | 381.10 | -30.00 | -7.32% | 1 | 84 | 51.47% |
ASML260116C00620000 | 2024-03-01 3:29PM EDT | 2026-01-16 | 442.00 | 418.30 | 427.80 | 0.00 | - | 2 | 2 | 51.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML240419P00620000 | 2024-03-27 3:51PM EDT | 2024-04-19 | 0.15 | 0.00 | 0.20 | 0.00 | - | 6 | 204 | 63.67% |
ASML240517P00620000 | 2024-03-25 11:48AM EDT | 2024-05-17 | 0.45 | 0.25 | 0.90 | 0.00 | - | 3 | 3 | 52.03% |
ASML240621P00620000 | 2024-03-26 10:51AM EDT | 2024-06-21 | 1.35 | 1.05 | 1.65 | 0.00 | - | 1 | 227 | 46.70% |
ASML240719P00620000 | 2024-03-15 3:50PM EDT | 2024-07-19 | 3.30 | 1.85 | 2.65 | 0.00 | - | 6 | 45 | 43.98% |
ASML240920P00620000 | 2024-03-19 10:42AM EDT | 2024-09-20 | 5.90 | 4.00 | 5.10 | 0.00 | - | 3 | 276 | 40.11% |
ASML241018P00620000 | 2024-03-08 2:21PM EDT | 2024-10-18 | 7.00 | 5.30 | 7.00 | 0.00 | - | 1 | 1 | 39.96% |
ASML250117P00620000 | 2024-03-20 9:30AM EDT | 2025-01-17 | 12.00 | 10.30 | 11.20 | 0.00 | - | 1 | 283 | 37.33% |
ASML250321P00620000 | 2024-03-26 2:16PM EDT | 2025-03-21 | 14.60 | 13.70 | 15.20 | 0.00 | - | 4 | 4 | 36.86% |
ASML260116P00620000 | 2024-02-12 10:30AM EDT | 2026-01-16 | 33.70 | 33.00 | 38.00 | 0.00 | - | 2 | 45 | 36.84% |