Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML240419C00950000 | 2024-04-17 3:48PM EDT | 2024-04-19 | 1.64 | 1.25 | 1.55 | -43.57 | -96.37% | 1,061 | 672 | 39.19% |
ASML240426C00950000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 7.40 | 6.50 | 7.70 | -42.70 | -85.23% | 187 | 46 | 37.39% |
ASML240503C00950000 | 2024-04-17 3:15PM EDT | 2024-05-03 | 10.81 | 10.30 | 13.50 | -44.49 | -80.45% | 62 | 39 | 37.60% |
ASML240510C00950000 | 2024-04-17 10:51AM EDT | 2024-05-10 | 15.42 | 13.60 | 19.30 | -50.98 | -76.78% | 1 | 3 | 38.61% |
ASML240517C00950000 | 2024-04-17 3:46PM EDT | 2024-05-17 | 20.90 | 17.70 | 20.50 | -44.50 | -68.04% | 128 | 47 | 35.20% |
ASML240621C00950000 | 2024-04-17 2:41PM EDT | 2024-06-21 | 37.38 | 36.50 | 37.30 | -44.62 | -54.41% | 63 | 94 | 35.55% |
ASML240719C00950000 | 2024-04-17 1:30PM EDT | 2024-07-19 | 52.00 | 50.50 | 51.10 | -42.05 | -44.71% | 15 | 43 | 37.43% |
ASML240920C00950000 | 2024-04-17 2:11PM EDT | 2024-09-20 | 70.94 | 69.10 | 73.30 | -34.36 | -32.63% | 25 | 16 | 38.35% |
ASML241018C00950000 | 2024-04-17 3:49PM EDT | 2024-10-18 | 83.30 | 78.50 | 84.20 | -41.80 | -33.41% | 9 | 14 | 39.56% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML240419P00950000 | 2024-04-17 3:58PM EDT | 2024-04-19 | 42.84 | 41.10 | 46.60 | +25.82 | +151.70% | 508 | 714 | 53.59% |
ASML240426P00950000 | 2024-04-17 3:43PM EDT | 2024-04-26 | 48.53 | 45.80 | 51.60 | +24.58 | +102.63% | 32 | 83 | 40.56% |
ASML240503P00950000 | 2024-04-17 10:01AM EDT | 2024-05-03 | 51.40 | 51.70 | 56.00 | +17.90 | +53.43% | 15 | 24 | 37.77% |
ASML240510P00950000 | 2024-04-17 9:42AM EDT | 2024-05-10 | 51.00 | 54.80 | 60.30 | +19.57 | +62.27% | 15 | 31 | 36.98% |
ASML240517P00950000 | 2024-04-17 3:46PM EDT | 2024-05-17 | 58.42 | 58.00 | 61.10 | +24.52 | +72.33% | 48 | 77 | 33.37% |
ASML240524P00950000 | 2024-04-12 10:12AM EDT | 2024-05-24 | 42.60 | 62.00 | 66.90 | 0.00 | - | 1 | 1 | 35.47% |
ASML240621P00950000 | 2024-04-17 3:46PM EDT | 2024-06-21 | 71.48 | 71.00 | 76.00 | +21.98 | +44.40% | 10 | 204 | 33.10% |
ASML240719P00950000 | 2024-04-17 11:24AM EDT | 2024-07-19 | 80.85 | 82.40 | 84.00 | +13.85 | +20.67% | 14 | 35 | 32.20% |
ASML240920P00950000 | 2024-04-15 3:21PM EDT | 2024-09-20 | 80.85 | 94.80 | 99.10 | 0.00 | - | 15 | 34 | 31.36% |
ASML241018P00950000 | 2024-04-02 3:51PM EDT | 2024-10-18 | 102.00 | 99.90 | 106.80 | +21.78 | +27.15% | 1 | 47 | 31.89% |