Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML240405C00870000 | 2024-03-28 3:41PM EDT | 2024-04-05 | 101.00 | 98.50 | 104.60 | -1.82 | -1.77% | 61 | 61 | 59.33% |
ASML240419C00870000 | 2024-03-26 3:50PM EDT | 2024-04-19 | 113.70 | 104.50 | 113.70 | 0.00 | - | 1 | 96 | 52.77% |
ASML240517C00870000 | 2024-03-19 11:01AM EDT | 2024-05-17 | 94.10 | 113.30 | 125.00 | 0.00 | - | 1 | 1 | 45.94% |
ASML240621C00870000 | 2024-03-26 12:15PM EDT | 2024-06-21 | 141.57 | 130.20 | 133.60 | 0.00 | - | 2 | 6 | 41.06% |
ASML240920C00870000 | 2024-03-22 11:33AM EDT | 2024-09-20 | 173.60 | 158.00 | 162.80 | 0.00 | - | 2 | 20 | 41.36% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML240405P00870000 | 2024-03-28 2:19PM EDT | 2024-04-05 | 0.48 | 0.10 | 0.25 | 0.00 | - | 2 | 55 | 34.08% |
ASML240412P00870000 | 2024-03-27 2:55PM EDT | 2024-04-12 | 1.36 | 0.70 | 1.40 | 0.00 | - | 2 | 10 | 33.41% |
ASML240419P00870000 | 2024-03-28 3:04PM EDT | 2024-04-19 | 6.80 | 6.30 | 6.60 | -0.80 | -10.53% | 2 | 265 | 41.16% |
ASML240426P00870000 | 2024-03-28 11:17AM EDT | 2024-04-26 | 9.68 | 8.30 | 9.00 | +1.16 | +13.62% | 2 | 14 | 39.79% |
ASML240503P00870000 | 2024-03-26 2:21PM EDT | 2024-05-03 | 11.05 | 9.10 | 10.90 | 0.00 | - | 1 | 1 | 38.28% |
ASML240517P00870000 | 2024-03-28 2:14PM EDT | 2024-05-17 | 14.65 | 13.50 | 14.70 | +0.17 | +1.17% | 4 | 7 | 36.54% |
ASML240621P00870000 | 2024-03-27 2:44PM EDT | 2024-06-21 | 22.94 | 21.60 | 22.40 | 0.00 | - | 1 | 40 | 33.75% |
ASML240719P00870000 | 2024-03-25 10:15AM EDT | 2024-07-19 | 27.50 | 28.40 | 29.50 | 0.00 | - | 4 | 21 | 33.52% |
ASML240920P00870000 | 2024-03-21 3:50PM EDT | 2024-09-20 | 39.20 | 39.70 | 41.30 | 0.00 | - | 1 | 44 | 32.24% |
ASML241018P00870000 | 2024-03-07 11:16AM EDT | 2024-10-18 | 39.81 | 46.00 | 47.70 | 0.00 | - | 3 | 3 | 32.57% |