Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML240412C00790000 | 2024-03-26 9:37AM EDT | 2024-04-12 | 202.33 | 178.10 | 185.80 | 0.00 | - | 1 | 1 | 56.74% |
ASML240419C00790000 | 2024-03-21 2:32PM EDT | 2024-04-19 | 180.20 | 178.50 | 188.90 | -29.74 | -14.17% | 1 | 40 | 54.81% |
ASML240719C00790000 | 2024-03-14 11:45AM EDT | 2024-07-19 | 202.70 | 198.80 | 209.40 | 0.00 | - | 4 | 5 | 47.62% |
ASML240920C00790000 | 2024-02-26 12:25PM EDT | 2024-09-20 | 200.65 | 220.90 | 228.50 | 0.00 | - | 1 | 45 | 48.26% |
ASML241018C00790000 | 2024-03-08 12:08PM EDT | 2024-10-18 | 280.27 | 224.80 | 233.20 | 0.00 | - | 4 | 4 | 47.01% |
ASML250321C00790000 | 2024-03-22 11:02AM EDT | 2025-03-21 | 264.50 | 256.90 | 266.60 | 0.00 | - | 3 | 3 | 46.71% |
ASML250620C00790000 | 2024-03-14 10:30AM EDT | 2025-06-20 | 274.80 | 272.40 | 278.90 | 0.00 | - | 2 | 3 | 45.28% |
ASML260116C00790000 | 2024-03-27 10:56AM EDT | 2026-01-16 | 309.33 | 308.80 | 317.20 | 0.00 | - | 1 | 17 | 46.46% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML240405P00790000 | 2024-03-04 11:16AM EDT | 2024-04-05 | 0.84 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 49.81% |
ASML240412P00790000 | 2024-03-28 10:12AM EDT | 2024-04-12 | 0.25 | 0.05 | 0.60 | -0.75 | -75.00% | 1 | 1 | 48.90% |
ASML240419P00790000 | 2024-03-27 3:09PM EDT | 2024-04-19 | 1.68 | 0.65 | 1.95 | 0.00 | - | 2 | 96 | 49.37% |
ASML240426P00790000 | 2024-03-27 11:39AM EDT | 2024-04-26 | 2.31 | 1.25 | 3.20 | 0.00 | - | 1 | 1 | 47.66% |
ASML240517P00790000 | 2024-03-22 11:16AM EDT | 2024-05-17 | 4.70 | 4.00 | 4.40 | 0.00 | - | 4 | 6 | 39.06% |
ASML240719P00790000 | 2024-03-15 2:08PM EDT | 2024-07-19 | 21.20 | 12.30 | 12.90 | 0.00 | - | 2 | 30 | 35.18% |
ASML240920P00790000 | 2024-03-15 9:47AM EDT | 2024-09-20 | 29.30 | 20.50 | 25.30 | 0.00 | - | 2 | 31 | 36.10% |
ASML241018P00790000 | 2024-03-26 10:42AM EDT | 2024-10-18 | 26.60 | 25.00 | 26.30 | 0.00 | - | 1 | 10 | 34.07% |
ASML250321P00790000 | 2024-03-20 9:51AM EDT | 2025-03-21 | 49.10 | 43.60 | 49.00 | 0.00 | - | - | 11 | 34.20% |
ASML250620P00790000 | 2024-03-07 3:57PM EDT | 2025-06-20 | 46.93 | 52.80 | 56.20 | 0.00 | - | 221 | 140 | 32.78% |
ASML260116P00790000 | 2024-02-12 3:22PM EDT | 2026-01-16 | 77.78 | 77.50 | 82.90 | 0.00 | - | 10 | 3 | 33.67% |