Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML240405C01220000 | 2024-03-27 1:50PM EDT | 2024-04-05 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 55.76% |
ASML240412C01220000 | 2024-03-26 3:07PM EDT | 2024-04-12 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 53.59% |
ASML240419C01220000 | 2024-03-22 3:36PM EDT | 2024-04-19 | 3.20 | 1.45 | 2.20 | 0.00 | - | 1 | 21 | 51.06% |
ASML240426C01220000 | 2024-03-27 2:50PM EDT | 2024-04-26 | 2.40 | 1.60 | 4.90 | 0.00 | - | 1 | 1 | 54.23% |
ASML240517C01220000 | 2024-03-21 10:51AM EDT | 2024-05-17 | 6.90 | 2.40 | 4.80 | 0.00 | - | - | 4 | 41.11% |
ASML240621C01220000 | 2024-03-22 12:18PM EDT | 2024-06-21 | 12.80 | 5.10 | 10.00 | 0.00 | - | 6 | 20 | 37.88% |
ASML240719C01220000 | 2024-03-28 2:28PM EDT | 2024-07-19 | 14.80 | 11.90 | 16.10 | -1.00 | -6.33% | 7 | 18 | 37.85% |
ASML240920C01220000 | 2024-03-21 1:25PM EDT | 2024-09-20 | 38.58 | 23.40 | 28.20 | 0.00 | - | 1 | 6 | 36.89% |
ASML241018C01220000 | 2024-03-21 11:38AM EDT | 2024-10-18 | 45.80 | 34.40 | 36.20 | 0.00 | - | 6 | 33 | 37.83% |
ASML250117C01220000 | 2024-03-27 10:49AM EDT | 2025-01-17 | 54.20 | 53.50 | 56.00 | 0.00 | - | 2 | 12 | 38.18% |
ASML250620C01220000 | 2024-03-14 11:17AM EDT | 2025-06-20 | 85.70 | 83.20 | 86.40 | 0.00 | - | 3 | 9 | 38.63% |
ASML260116C01220000 | 2024-03-21 1:33PM EDT | 2026-01-16 | 139.00 | 117.80 | 126.10 | 0.00 | - | 20 | 117 | 39.74% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML240419P01220000 | 2024-03-28 9:58AM EDT | 2024-04-19 | 252.40 | 243.40 | 250.20 | +1.50 | +0.60% | 5 | 8 | 43.60% |
ASML240920P01220000 | 2024-02-21 4:38PM EDT | 2024-09-20 | 313.20 | 250.90 | 257.90 | 0.00 | - | - | 2 | 25.14% |