Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML240419C01180000 | 2024-04-17 11:53AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | -0.49 | -98.00% | 3 | 101 | 93.75% |
ASML240426C01180000 | 2024-04-16 12:06PM EDT | 2024-04-26 | 1.30 | 0.00 | 0.60 | 0.00 | - | 2 | 6 | 65.87% |
ASML240503C01180000 | 2024-04-16 2:58PM EDT | 2024-05-03 | 1.95 | 0.00 | 0.90 | 0.00 | - | 1 | 9 | 53.15% |
ASML240510C01180000 | 2024-04-10 9:54AM EDT | 2024-05-10 | 3.80 | 0.05 | 0.75 | 0.00 | - | - | 2 | 47.97% |
ASML240517C01180000 | 2024-04-16 1:33PM EDT | 2024-05-17 | 4.22 | 0.30 | 0.80 | 0.00 | - | 2 | 29 | 42.62% |
ASML240621C01180000 | 2024-04-17 10:26AM EDT | 2024-06-21 | 3.05 | 2.40 | 2.95 | -8.25 | -73.01% | 4 | 26 | 36.39% |
ASML240719C01180000 | 2024-04-16 1:22PM EDT | 2024-07-19 | 10.80 | 6.60 | 7.10 | -9.70 | -47.32% | 2 | 17 | 36.95% |
ASML240920C01180000 | 2024-04-17 3:14PM EDT | 2024-09-20 | 15.90 | 16.00 | 16.90 | -19.10 | -54.57% | 16 | 51 | 36.40% |
ASML241018C01180000 | 2024-04-16 3:06PM EDT | 2024-10-18 | 22.70 | 22.40 | 26.70 | -21.20 | -48.29% | 4 | 10 | 39.17% |
ASML250117C01180000 | 2024-04-17 12:19PM EDT | 2025-01-17 | 38.00 | 39.60 | 41.50 | -28.43 | -42.80% | 2 | 34 | 38.11% |
ASML250321C01180000 | 2024-03-25 9:46AM EDT | 2025-03-21 | 86.20 | 50.60 | 54.90 | 0.00 | - | 2 | 8 | 38.90% |
ASML250620C01180000 | 2024-04-17 10:24AM EDT | 2025-06-20 | 68.94 | 67.90 | 71.30 | -22.70 | -24.77% | 10 | 3 | 39.17% |
ASML260116C01180000 | 2024-04-17 11:46AM EDT | 2026-01-16 | 107.30 | 106.00 | 111.90 | -30.84 | -22.33% | 5 | 5 | 40.98% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML240419P01180000 | 2024-04-17 3:26PM EDT | 2024-04-19 | 273.00 | 266.40 | 276.80 | +82.90 | +43.61% | 210 | 51 | 185.38% |
ASML240621P01180000 | 2024-04-09 1:36PM EDT | 2024-06-21 | 204.50 | 265.60 | 277.80 | 0.00 | - | - | 13 | 41.39% |