Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML230406C00800000 | 2023-03-06 4:26PM EDT | 2023-04-06 | 0.45 | 0.00 | 0.05 | 0.00 | - | - | 12 | 46.88% |
ASML230414C00800000 | 2023-03-29 12:53PM EDT | 2023-04-14 | 0.10 | 0.05 | 0.60 | 0.00 | - | 8 | 29 | 42.37% |
ASML230421C00800000 | 2023-03-31 11:16AM EDT | 2023-04-21 | 0.74 | 0.25 | 1.05 | -0.58 | -43.94% | 1 | 58 | 38.14% |
ASML230428C00800000 | 2023-03-28 12:56PM EDT | 2023-04-28 | 0.82 | 0.95 | 1.95 | 0.00 | - | 2 | 2 | 37.38% |
ASML230519C00800000 | 2023-03-31 12:25PM EDT | 2023-05-19 | 4.00 | 3.60 | 4.10 | +0.12 | +3.09% | 1 | 11 | 33.75% |
ASML230616C00800000 | 2023-03-29 11:32AM EDT | 2023-06-16 | 5.50 | 8.40 | 9.00 | 0.00 | - | 3 | 201 | 34.02% |
ASML230721C00800000 | 2023-03-31 2:50PM EDT | 2023-07-21 | 15.83 | 14.60 | 17.80 | +4.73 | +42.61% | 5 | 105 | 36.39% |
ASML230915C00800000 | 2023-03-30 11:10AM EDT | 2023-09-15 | 25.90 | 24.20 | 26.70 | 0.00 | - | 12 | 203 | 35.57% |
ASML231020C00800000 | 2023-03-23 9:55AM EDT | 2023-10-20 | 27.80 | 30.80 | 33.90 | 0.00 | - | 1 | 175 | 36.39% |
ASML240119C00800000 | 2023-03-31 1:29PM EDT | 2024-01-19 | 48.28 | 46.00 | 49.90 | +0.95 | +2.01% | 2 | 247 | 37.31% |
ASML250117C00800000 | 2023-03-28 10:21AM EDT | 2025-01-17 | 75.90 | 94.80 | 101.70 | 0.00 | - | 1 | 50 | 39.37% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML230616P00800000 | 2023-03-28 9:55AM EDT | 2023-06-16 | 164.69 | 121.80 | 125.60 | 0.00 | - | 1 | 29 | 30.43% |
ASML230915P00800000 | 2023-03-24 9:41AM EDT | 2023-09-15 | 160.00 | 131.30 | 135.80 | 0.00 | - | - | 54 | 28.83% |
ASML240119P00800000 | 2022-08-03 2:21PM EDT | 2024-01-19 | 233.40 | 243.60 | 252.90 | 0.00 | - | 2 | 20 | 70.13% |
ASML250117P00800000 | 2023-03-13 12:30PM EDT | 2025-01-17 | 219.95 | 170.10 | 175.70 | 0.00 | - | - | 30 | 26.83% |