Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML240405C00890000 | 2024-03-07 12:29PM EDT | 2024-04-05 | 156.12 | 78.60 | 84.80 | 0.00 | - | 1 | 1 | 50.79% |
ASML240419C00890000 | 2024-03-28 12:24PM EDT | 2024-04-19 | 86.29 | 90.30 | 94.70 | -25.83 | -23.04% | 3 | 115 | 47.26% |
ASML240426C00890000 | 2024-03-19 3:16PM EDT | 2024-04-26 | 84.20 | 94.40 | 98.90 | 0.00 | - | 6 | 3 | 46.32% |
ASML240517C00890000 | 2024-03-26 3:33PM EDT | 2024-05-17 | 108.00 | 104.20 | 107.40 | 0.00 | - | 1 | 3 | 42.71% |
ASML240621C00890000 | 2024-03-01 4:01PM EDT | 2024-06-21 | 138.10 | 117.00 | 119.30 | 0.00 | - | 2 | 2 | 40.30% |
ASML240719C00890000 | 2024-03-28 11:30AM EDT | 2024-07-19 | 126.30 | 127.90 | 130.00 | +19.80 | +18.59% | 1 | 2 | 40.63% |
ASML240920C00890000 | 2024-03-22 1:05PM EDT | 2024-09-20 | 161.20 | 141.20 | 148.90 | 0.00 | - | 1 | 2 | 40.40% |
ASML241018C00890000 | 2024-03-08 11:52AM EDT | 2024-10-18 | 212.70 | 155.30 | 161.20 | 0.00 | - | 1 | 1 | 42.21% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML240405P00890000 | 2024-03-28 3:12PM EDT | 2024-04-05 | 0.50 | 0.25 | 0.40 | -0.25 | -33.33% | 1 | 14 | 29.98% |
ASML240412P00890000 | 2024-03-28 11:44AM EDT | 2024-04-12 | 2.10 | 1.65 | 1.90 | -0.55 | -20.75% | 2 | 25 | 29.75% |
ASML240419P00890000 | 2024-03-28 2:59PM EDT | 2024-04-19 | 10.10 | 9.30 | 10.00 | +0.51 | +5.32% | 1 | 139 | 40.85% |
ASML240426P00890000 | 2024-03-21 3:36PM EDT | 2024-04-26 | 11.51 | 11.90 | 12.70 | 0.00 | - | - | 1 | 39.20% |
ASML240503P00890000 | 2024-03-22 1:15PM EDT | 2024-05-03 | 13.75 | 13.80 | 14.80 | 0.00 | - | 1 | 1 | 37.60% |
ASML240517P00890000 | 2024-03-27 2:37PM EDT | 2024-05-17 | 18.90 | 18.30 | 19.00 | 0.00 | - | 1 | 47 | 35.80% |
ASML240621P00890000 | 2024-03-28 12:21PM EDT | 2024-06-21 | 29.60 | 27.10 | 27.90 | -0.10 | -0.34% | 7 | 93 | 33.40% |
ASML240719P00890000 | 2024-03-25 10:26AM EDT | 2024-07-19 | 32.60 | 34.60 | 35.50 | 0.00 | - | 2 | 15 | 33.16% |
ASML240920P00890000 | 2024-03-27 9:35AM EDT | 2024-09-20 | 48.20 | 43.80 | 47.70 | 0.00 | - | 10 | 10 | 31.80% |
ASML241018P00890000 | 2024-03-22 9:42AM EDT | 2024-10-18 | 55.20 | 52.90 | 54.50 | 0.00 | - | 14 | 23 | 32.19% |