Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML240328C01040000 | 2024-03-27 2:39PM EDT | 2024-03-28 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
ASML240405C01040000 | 2024-03-27 2:40PM EDT | 2024-04-05 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
ASML240412C01040000 | 2024-03-27 2:55PM EDT | 2024-04-12 | 5.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
ASML240419C01040000 | 2024-03-27 10:47AM EDT | 2024-04-19 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
ASML240426C01040000 | 2024-03-27 3:25PM EDT | 2024-04-26 | 20.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
ASML240517C01040000 | 2024-03-27 10:03AM EDT | 2024-05-17 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
ASML240621C01040000 | 2024-03-26 11:23AM EDT | 2024-06-21 | 50.00 | 0.00 | 0.00 | 0.00 | - | 7 | 187 | 3.13% |
ASML240719C01040000 | 2024-03-27 12:10PM EDT | 2024-07-19 | 52.60 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 3.13% |
ASML240920C01040000 | 2024-03-27 2:16PM EDT | 2024-09-20 | 75.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
ASML241018C01040000 | 2024-03-20 12:34PM EDT | 2024-10-18 | 74.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
ASML250117C01040000 | 2024-03-18 12:51PM EDT | 2025-01-17 | 99.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
ASML250620C01040000 | 2024-03-21 10:32AM EDT | 2025-06-20 | 156.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
ASML260116C01040000 | 2024-03-19 12:11PM EDT | 2026-01-16 | 167.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML240328P01040000 | 2024-03-22 11:28AM EDT | 2024-03-28 | 61.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
ASML240405P01040000 | 2024-03-08 1:10PM EDT | 2024-04-05 | 57.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ASML240412P01040000 | 2024-03-27 9:44AM EDT | 2024-04-12 | 71.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ASML240419P01040000 | 2024-03-26 2:35PM EDT | 2024-04-19 | 80.13 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
ASML240517P01040000 | 2024-03-20 9:54AM EDT | 2024-05-17 | 104.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ASML240621P01040000 | 2024-03-19 1:01PM EDT | 2024-06-21 | 112.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ASML240719P01040000 | 2024-03-22 12:35PM EDT | 2024-07-19 | 106.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ASML240920P01040000 | 2024-03-08 12:29PM EDT | 2024-09-20 | 108.80 | 0.00 | 0.00 | 0.00 | - | 17 | 57 | 0.00% |
ASML241018P01040000 | 2024-03-20 2:24PM EDT | 2024-10-18 | 137.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
ASML250117P01040000 | 2024-02-09 4:20PM EDT | 2025-01-17 | 150.30 | 133.00 | 143.80 | 0.00 | - | 2 | 3 | 29.86% |
ASML250620P01040000 | 2024-03-07 11:59AM EDT | 2025-06-20 | 140.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ASML260116P01040000 | 2024-03-14 2:00PM EDT | 2026-01-16 | 190.80 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |