Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AXP240503C00240000 | 2024-05-01 3:46PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.08 | -0.32 | -82.05% | 132 | 1,275 | 28.03% |
AXP240510C00240000 | 2024-05-01 3:46PM EDT | 2024-05-10 | 0.65 | 0.46 | 0.57 | -0.64 | -49.61% | 74 | 318 | 21.44% |
AXP240517C00240000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 1.14 | 1.01 | 1.24 | -0.92 | -44.66% | 239 | 1,454 | 21.33% |
AXP240524C00240000 | 2024-05-01 1:17PM EDT | 2024-05-24 | 1.79 | 1.65 | 1.88 | -1.00 | -35.84% | 10 | 251 | 21.35% |
AXP240531C00240000 | 2024-05-01 3:54PM EDT | 2024-05-31 | 2.32 | 2.10 | 2.49 | -2.29 | -49.67% | 12 | 122 | 21.46% |
AXP240621C00240000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 4.20 | 4.00 | 4.15 | -1.24 | -22.79% | 260 | 2,173 | 21.84% |
AXP240719C00240000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 6.95 | 6.90 | 7.10 | -2.00 | -22.35% | 97 | 1,312 | 24.79% |
AXP240920C00240000 | 2024-05-01 3:20PM EDT | 2024-09-20 | 12.45 | 11.60 | 11.80 | -0.80 | -6.04% | 40 | 792 | 26.80% |
AXP241018C00240000 | 2024-05-01 12:45PM EDT | 2024-10-18 | 14.40 | 13.40 | 14.00 | -1.95 | -11.93% | 148 | 185 | 28.00% |
AXP241115C00240000 | 2024-04-30 11:32AM EDT | 2024-11-15 | 19.10 | 15.55 | 16.10 | 0.00 | - | 1 | 125 | 29.04% |
AXP241220C00240000 | 2024-05-01 10:43AM EDT | 2024-12-20 | 18.75 | 17.50 | 18.15 | -0.73 | -3.75% | 11 | 173 | 29.55% |
AXP250117C00240000 | 2024-05-01 2:24PM EDT | 2025-01-17 | 20.00 | 18.75 | 19.55 | -1.25 | -5.88% | 5 | 1,411 | 29.72% |
AXP250321C00240000 | 2024-04-24 2:39PM EDT | 2025-03-21 | 23.45 | 21.45 | 23.65 | -5.05 | -17.72% | 13 | 103 | 31.38% |
AXP250620C00240000 | 2024-04-29 2:15PM EDT | 2025-06-20 | 31.30 | 26.55 | 27.35 | 0.00 | - | 10 | 582 | 31.49% |
AXP260116C00240000 | 2024-04-29 11:45AM EDT | 2026-01-16 | 38.69 | 35.05 | 35.85 | 0.00 | - | 1 | 7,966 | 32.72% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AXP240503P00240000 | 2024-05-01 2:46PM EDT | 2024-05-03 | 6.64 | 6.70 | 10.00 | +1.19 | +21.83% | 18 | 815 | 64.65% |
AXP240510P00240000 | 2024-04-30 2:35PM EDT | 2024-05-10 | 5.55 | 7.40 | 9.80 | 0.00 | - | 34 | 69 | 28.64% |
AXP240517P00240000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 9.50 | 9.00 | 10.30 | +1.80 | +23.38% | 66 | 353 | 24.84% |
AXP240524P00240000 | 2024-05-01 2:40PM EDT | 2024-05-24 | 8.35 | 9.30 | 10.90 | +1.82 | +27.87% | 1 | 15 | 23.85% |
AXP240531P00240000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 9.95 | 9.65 | 11.30 | +1.70 | +20.61% | 18 | 1,024 | 22.64% |
AXP240607P00240000 | 2024-04-30 1:47PM EDT | 2024-06-07 | 9.03 | 9.35 | 11.00 | +1.33 | +17.27% | 1 | 6 | 19.21% |
AXP240621P00240000 | 2024-05-01 3:20PM EDT | 2024-06-21 | 10.05 | 10.95 | 11.30 | +0.40 | +4.15% | 22 | 1,066 | 17.37% |
AXP240719P00240000 | 2024-05-01 3:52PM EDT | 2024-07-19 | 13.35 | 13.30 | 15.15 | +1.35 | +11.25% | 186 | 1,067 | 23.62% |
AXP240920P00240000 | 2024-05-01 3:20PM EDT | 2024-09-20 | 15.40 | 16.25 | 16.55 | +1.45 | +10.39% | 97 | 241 | 20.13% |
AXP241018P00240000 | 2024-05-01 11:52AM EDT | 2024-10-18 | 17.55 | 17.70 | 18.50 | +2.05 | +13.23% | 13 | 123 | 21.55% |
AXP241115P00240000 | 2024-05-01 3:15PM EDT | 2024-11-15 | 18.10 | 18.95 | 19.75 | +1.72 | +10.50% | 2 | 69 | 21.83% |
AXP241220P00240000 | 2024-05-01 3:37PM EDT | 2024-12-20 | 19.75 | 20.00 | 20.85 | +1.80 | +10.03% | 6 | 64 | 21.63% |
AXP250117P00240000 | 2024-05-01 2:23PM EDT | 2025-01-17 | 20.75 | 20.85 | 22.00 | +2.25 | +12.16% | 3 | 246 | 21.92% |
AXP250321P00240000 | 2024-05-01 2:09PM EDT | 2025-03-21 | 22.65 | 22.40 | 24.00 | +1.85 | +8.89% | 20 | 77 | 21.99% |
AXP250620P00240000 | 2024-05-01 10:08AM EDT | 2025-06-20 | 24.50 | 23.90 | 26.40 | +1.45 | +6.29% | 1 | 7 | 21.87% |
AXP260116P00240000 | 2024-04-25 12:18PM EDT | 2026-01-16 | 27.64 | 29.25 | 29.90 | 0.00 | - | 1 | 23 | 20.73% |