Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML240328C00960000 | 2024-03-27 3:24PM EDT | 2024-03-28 | 12.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
ASML240405C00960000 | 2024-03-27 3:39PM EDT | 2024-04-05 | 24.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
ASML240412C00960000 | 2024-03-27 3:37PM EDT | 2024-04-12 | 31.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
ASML240419C00960000 | 2024-03-27 2:52PM EDT | 2024-04-19 | 46.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ASML240426C00960000 | 2024-03-14 12:41PM EDT | 2024-04-26 | 53.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
ASML240517C00960000 | 2024-03-27 3:48PM EDT | 2024-05-17 | 63.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
ASML240621C00960000 | 2024-03-26 3:47PM EDT | 2024-06-21 | 79.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
ASML240719C00960000 | 2024-03-20 10:32AM EDT | 2024-07-19 | 79.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ASML240920C00960000 | 2024-03-22 9:30AM EDT | 2024-09-20 | 116.18 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
ASML241018C00960000 | 2024-03-15 12:09PM EDT | 2024-10-18 | 111.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ASML250117C00960000 | 2024-03-22 11:02AM EDT | 2025-01-17 | 148.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ASML250321C00960000 | 2024-03-27 11:29AM EDT | 2025-03-21 | 157.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
ASML250620C00960000 | 2024-03-19 1:12PM EDT | 2025-06-20 | 168.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ASML260116C00960000 | 2024-03-27 12:02PM EDT | 2026-01-16 | 217.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML240328P00960000 | 2024-03-27 3:55PM EDT | 2024-03-28 | 1.70 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
ASML240405P00960000 | 2024-03-27 3:41PM EDT | 2024-04-05 | 10.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
ASML240412P00960000 | 2024-03-27 12:20PM EDT | 2024-04-12 | 19.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
ASML240419P00960000 | 2024-03-27 2:49PM EDT | 2024-04-19 | 32.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
ASML240426P00960000 | 2024-03-25 10:38AM EDT | 2024-04-26 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
ASML240517P00960000 | 2024-03-27 12:05PM EDT | 2024-05-17 | 47.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
ASML240621P00960000 | 2024-03-21 11:49AM EDT | 2024-06-21 | 45.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
ASML240719P00960000 | 2024-03-27 12:24PM EDT | 2024-07-19 | 66.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
ASML240920P00960000 | 2024-03-27 12:03PM EDT | 2024-09-20 | 80.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
ASML250117P00960000 | 2024-03-22 3:52PM EDT | 2025-01-17 | 96.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
ASML250321P00960000 | 2024-03-26 12:34PM EDT | 2025-03-21 | 108.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
ASML250620P00960000 | 2024-03-05 12:14PM EDT | 2025-06-20 | 117.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
ASML260116P00960000 | 2024-03-21 2:18PM EDT | 2026-01-16 | 137.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |