Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML231208C00695000 | 2023-12-06 11:40AM EST | 2023-12-08 | 8.50 | 7.10 | 7.60 | +1.60 | +23.19% | 5 | 53 | 28.43% |
ASML231215C00695000 | 2023-12-06 10:18AM EST | 2023-12-15 | 15.86 | 13.10 | 13.60 | +3.22 | +25.47% | 9 | 50 | 28.65% |
ASML231222C00695000 | 2023-12-05 12:43PM EST | 2023-12-22 | 14.00 | 16.20 | 17.20 | 0.00 | - | 2 | 25 | 27.99% |
ASML231229C00695000 | 2023-12-06 1:34PM EST | 2023-12-29 | 19.30 | 19.30 | 19.80 | +0.80 | +4.32% | 19 | 10 | 27.21% |
ASML240105C00695000 | 2023-12-05 3:13PM EST | 2024-01-05 | 24.52 | 21.80 | 23.00 | +3.62 | +17.32% | 2 | 38 | 27.90% |
ASML240112C00695000 | 2023-12-05 11:02AM EST | 2024-01-12 | 28.48 | 25.10 | 26.10 | +2.22 | +8.45% | 6 | 8 | 28.67% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML231208P00695000 | 2023-12-06 11:50AM EST | 2023-12-08 | 4.44 | 4.90 | 5.30 | -2.86 | -39.18% | 10 | 11 | 22.78% |
ASML231215P00695000 | 2023-12-05 3:31PM EST | 2023-12-15 | 9.65 | 10.20 | 10.70 | -2.85 | -22.80% | 2 | 149 | 24.25% |
ASML231222P00695000 | 2023-12-05 12:18PM EST | 2023-12-22 | 15.53 | 12.70 | 13.40 | 0.00 | - | 1 | 4 | 23.11% |
ASML231229P00695000 | 2023-12-04 3:34PM EST | 2023-12-29 | 19.40 | 14.60 | 15.10 | 0.00 | - | 6 | 5 | 21.85% |
ASML240112P00695000 | 2023-12-01 12:03PM EST | 2024-01-12 | 21.30 | 19.30 | 20.10 | 0.00 | - | 2 | 2 | 22.95% |