Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML240419C00660000 | 2024-02-01 3:10PM EDT | 2024-04-19 | 234.72 | 334.00 | 338.40 | 0.00 | - | 1 | 30 | 157.72% |
ASML240621C00660000 | 2024-02-20 12:17PM EDT | 2024-06-21 | 264.82 | 333.90 | 345.90 | 0.00 | - | 10 | 48 | 84.16% |
ASML240719C00660000 | 2024-02-13 10:30AM EDT | 2024-07-19 | 253.57 | 314.10 | 318.90 | 0.00 | - | 1 | 1 | 50.07% |
ASML240920C00660000 | 2024-02-27 12:53PM EDT | 2024-09-20 | 318.30 | 319.50 | 332.90 | 0.00 | - | 1 | 11 | 53.20% |
ASML250117C00660000 | 2024-03-19 3:15PM EDT | 2025-01-17 | 332.00 | 341.60 | 355.70 | 0.00 | - | 1 | 193 | 53.42% |
ASML250620C00660000 | 2024-02-26 12:27PM EDT | 2025-06-20 | 347.46 | 369.30 | 377.20 | 0.00 | - | 2 | 2 | 50.06% |
ASML260116C00660000 | 2024-01-25 1:42PM EDT | 2026-01-16 | 308.75 | 359.50 | 370.00 | 0.00 | - | 1 | 3 | 40.31% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML240419P00660000 | 2024-03-18 3:15PM EDT | 2024-04-19 | 0.50 | 0.05 | 0.60 | 0.00 | - | 3 | 213 | 64.89% |
ASML240621P00660000 | 2024-03-21 10:47AM EDT | 2024-06-21 | 1.90 | 1.40 | 2.15 | 0.00 | - | 22 | 164 | 43.41% |
ASML240719P00660000 | 2024-03-19 11:37AM EDT | 2024-07-19 | 4.40 | 1.75 | 3.60 | 0.00 | - | 9 | 8 | 41.46% |
ASML240920P00660000 | 2024-03-19 10:37AM EDT | 2024-09-20 | 8.80 | 5.90 | 6.80 | 0.00 | - | 10 | 36 | 38.11% |
ASML241018P00660000 | 2024-03-05 11:39AM EDT | 2024-10-18 | 10.20 | 7.90 | 9.30 | 0.00 | - | 1 | 6 | 38.22% |
ASML250117P00660000 | 2024-03-22 11:07AM EDT | 2025-01-17 | 15.62 | 13.60 | 17.80 | 0.00 | - | 1 | 705 | 38.17% |
ASML250321P00660000 | 2024-03-19 1:35PM EDT | 2025-03-21 | 21.85 | 18.30 | 20.10 | 0.00 | - | 2 | 2 | 36.01% |
ASML250620P00660000 | 2024-02-01 3:56PM EDT | 2025-06-20 | 33.34 | 23.90 | 26.80 | 0.00 | - | - | 64 | 35.42% |
ASML260116P00660000 | 2024-03-26 12:00PM EDT | 2026-01-16 | 41.20 | 40.20 | 43.50 | 0.00 | - | 1 | 18 | 35.19% |