Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML240419C00820000 | 2024-03-28 1:19PM EDT | 2024-04-19 | 150.38 | 151.60 | 159.20 | +13.83 | +10.13% | 2 | 164 | 51.89% |
ASML240426C00820000 | 2024-03-27 2:15PM EDT | 2024-04-26 | 159.46 | 152.70 | 160.70 | 0.00 | - | 15 | 11 | 55.90% |
ASML240517C00820000 | 2024-03-28 3:03PM EDT | 2024-05-17 | 160.95 | 161.20 | 162.80 | +2.00 | +1.26% | 3 | 1 | 45.30% |
ASML240621C00820000 | 2024-03-11 10:18AM EDT | 2024-06-21 | 177.35 | 171.20 | 173.00 | 0.00 | - | 2 | 204 | 43.65% |
ASML240719C00820000 | 2024-03-28 11:30AM EDT | 2024-07-19 | 177.90 | 179.80 | 181.60 | +31.26 | +21.32% | 1 | 21 | 43.62% |
ASML240920C00820000 | 2024-03-08 10:49AM EDT | 2024-09-20 | 256.90 | 194.10 | 198.80 | 0.00 | - | 2 | 19 | 43.47% |
ASML250117C00820000 | 2024-03-12 3:27PM EDT | 2025-01-17 | 242.20 | 222.60 | 229.50 | 0.00 | - | 2 | 51 | 44.53% |
ASML250321C00820000 | 2024-03-26 10:04AM EDT | 2025-03-21 | 255.90 | 236.90 | 246.10 | 0.00 | - | 1 | 10 | 45.63% |
ASML250620C00820000 | 2024-03-20 1:30PM EDT | 2025-06-20 | 242.24 | 253.10 | 259.80 | 0.00 | - | 1 | 9 | 44.55% |
ASML260116C00820000 | 2024-03-22 10:32AM EDT | 2026-01-16 | 299.00 | 290.30 | 299.40 | 0.00 | - | 1 | 12 | 45.79% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML240405P00820000 | 2024-03-28 10:57AM EDT | 2024-04-05 | 0.14 | 0.00 | 0.10 | -0.02 | -12.50% | 2 | 76 | 44.53% |
ASML240412P00820000 | 2024-03-22 3:18PM EDT | 2024-04-12 | 0.76 | 0.10 | 0.75 | 0.00 | - | 2 | 2 | 42.65% |
ASML240419P00820000 | 2024-03-28 11:12AM EDT | 2024-04-19 | 2.63 | 2.20 | 2.60 | +0.10 | +3.95% | 4 | 103 | 44.54% |
ASML240426P00820000 | 2024-03-15 12:34PM EDT | 2024-04-26 | 9.80 | 2.85 | 4.20 | 0.00 | - | - | 1 | 43.40% |
ASML240517P00820000 | 2024-03-28 11:11AM EDT | 2024-05-17 | 7.05 | 6.50 | 8.20 | +0.85 | +13.71% | 6 | 11 | 39.73% |
ASML240621P00820000 | 2024-03-26 11:57AM EDT | 2024-06-21 | 12.40 | 11.50 | 12.20 | 0.00 | - | 3 | 185 | 34.63% |
ASML240719P00820000 | 2024-03-20 11:11AM EDT | 2024-07-19 | 21.54 | 15.80 | 21.50 | 0.00 | - | 2 | 27 | 37.14% |
ASML240920P00820000 | 2024-03-26 12:26PM EDT | 2024-09-20 | 28.30 | 26.40 | 27.70 | 0.00 | - | 1 | 81 | 33.16% |
ASML241018P00820000 | 2024-03-21 1:54PM EDT | 2024-10-18 | 30.60 | 31.70 | 33.10 | 0.00 | - | 4 | 7 | 33.42% |
ASML250117P00820000 | 2024-03-28 3:43PM EDT | 2025-01-17 | 45.40 | 44.20 | 46.30 | -5.64 | -11.05% | 3 | 35 | 32.84% |
ASML250321P00820000 | 2024-03-20 11:11AM EDT | 2025-03-21 | 57.31 | 52.00 | 54.20 | 0.00 | - | - | 2 | 32.45% |
ASML250620P00820000 | 2024-03-11 11:22AM EDT | 2025-06-20 | 70.10 | 62.10 | 65.40 | 0.00 | - | 2 | 41 | 32.24% |
ASML260116P00820000 | 2024-03-27 10:03AM EDT | 2026-01-16 | 88.00 | 83.00 | 88.40 | 0.00 | - | 1 | 20 | 31.99% |