Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BIDU240510C00105000 | 2024-05-08 3:35PM EDT | 2024-05-10 | 4.70 | 4.55 | 4.90 | -1.18 | -20.07% | 224 | 1,537 | 53.42% |
BIDU240517C00105000 | 2024-05-08 3:35PM EDT | 2024-05-17 | 6.61 | 6.60 | 6.80 | -0.84 | -11.28% | 121 | 4,637 | 59.30% |
BIDU240524C00105000 | 2024-05-07 3:54PM EDT | 2024-05-24 | 7.96 | 7.15 | 7.30 | 0.00 | - | 6 | 135 | 50.90% |
BIDU240531C00105000 | 2024-05-08 10:11AM EDT | 2024-05-31 | 7.30 | 7.60 | 7.80 | -0.48 | -6.17% | 3 | 242 | 48.22% |
BIDU240607C00105000 | 2024-05-08 1:22PM EDT | 2024-06-07 | 8.03 | 8.00 | 8.30 | -0.92 | -10.28% | 10 | 13 | 46.55% |
BIDU240614C00105000 | 2024-05-07 12:21PM EDT | 2024-06-14 | 8.88 | 8.65 | 8.75 | 0.00 | - | 20 | 20 | 45.39% |
BIDU240621C00105000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 9.10 | 9.00 | 9.15 | -0.63 | -6.47% | 129 | 2,974 | 44.43% |
BIDU240719C00105000 | 2024-05-07 10:28AM EDT | 2024-07-19 | 10.88 | 10.70 | 10.90 | -0.53 | -4.65% | 2 | 1,615 | 44.25% |
BIDU240816C00105000 | 2024-05-08 1:31PM EDT | 2024-08-16 | 12.50 | 12.40 | 12.65 | -0.70 | -5.30% | 15 | 356 | 45.57% |
BIDU240920C00105000 | 2024-05-08 10:06AM EDT | 2024-09-20 | 14.40 | 14.15 | 14.45 | -0.61 | -4.06% | 37 | 785 | 46.28% |
BIDU241220C00105000 | 2024-05-03 9:56AM EDT | 2024-12-20 | 20.78 | 18.15 | 18.85 | 0.00 | - | 1 | 193 | 49.13% |
BIDU250117C00105000 | 2024-05-08 9:38AM EDT | 2025-01-17 | 18.91 | 19.15 | 19.90 | -1.29 | -6.39% | 1 | 763 | 49.36% |
BIDU250321C00105000 | 2024-04-15 11:25AM EDT | 2025-03-21 | 21.46 | 21.35 | 22.75 | +6.12 | +39.90% | 1 | 28 | 51.54% |
BIDU250620C00105000 | 2024-05-08 3:25PM EDT | 2025-06-20 | 24.75 | 24.30 | 26.95 | -0.85 | -3.32% | 5 | 331 | 52.02% |
BIDU260116C00105000 | 2024-05-07 10:00AM EDT | 2026-01-16 | 29.95 | 28.90 | 30.65 | 0.00 | - | 1 | 241 | 50.08% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BIDU240510P00105000 | 2024-05-08 3:55PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.14 | -0.03 | -21.43% | 1,056 | 1,536 | 42.97% |
BIDU240517P00105000 | 2024-05-08 3:46PM EDT | 2024-05-17 | 1.92 | 1.84 | 1.98 | +0.34 | +21.52% | 100 | 1,820 | 56.15% |
BIDU240524P00105000 | 2024-05-07 3:55PM EDT | 2024-05-24 | 2.02 | 2.22 | 2.41 | 0.00 | - | 2 | 67 | 48.32% |
BIDU240531P00105000 | 2024-05-08 3:03PM EDT | 2024-05-31 | 2.76 | 2.63 | 2.80 | +0.38 | +15.97% | 5 | 51 | 44.24% |
BIDU240607P00105000 | 2024-05-08 10:51AM EDT | 2024-06-07 | 3.10 | 2.93 | 3.20 | +0.14 | +4.73% | 1 | 12 | 42.24% |
BIDU240614P00105000 | 2024-05-07 9:43AM EDT | 2024-06-14 | 3.68 | 3.45 | 3.60 | 0.00 | - | 1 | 5 | 41.14% |
BIDU240621P00105000 | 2024-05-08 11:36AM EDT | 2024-06-21 | 3.80 | 3.75 | 3.85 | +0.35 | +10.14% | 36 | 2,980 | 39.50% |
BIDU240719P00105000 | 2024-05-08 3:03PM EDT | 2024-07-19 | 5.12 | 5.00 | 5.15 | +0.20 | +4.07% | 15 | 414 | 38.03% |
BIDU240816P00105000 | 2024-05-08 1:52PM EDT | 2024-08-16 | 6.44 | 6.25 | 6.45 | +0.29 | +4.72% | 15 | 1,062 | 38.25% |
BIDU240920P00105000 | 2024-05-08 11:51AM EDT | 2024-09-20 | 7.88 | 7.55 | 7.75 | +0.28 | +3.68% | 2 | 1,445 | 38.05% |
BIDU241220P00105000 | 2024-05-08 11:18AM EDT | 2024-12-20 | 10.71 | 10.35 | 10.85 | +0.56 | +5.52% | 10 | 122 | 38.83% |
BIDU250117P00105000 | 2024-05-08 2:18PM EDT | 2025-01-17 | 11.05 | 10.95 | 11.50 | +0.20 | +1.84% | 21 | 775 | 38.48% |
BIDU250321P00105000 | 2024-05-03 2:43PM EDT | 2025-03-21 | 11.48 | 12.25 | 14.10 | 0.00 | - | 2 | 32 | 41.12% |
BIDU250620P00105000 | 2024-05-01 3:24PM EDT | 2025-06-20 | 15.80 | 13.95 | 14.75 | 0.00 | - | 2 | 531 | 37.72% |
BIDU260116P00105000 | 2024-05-07 10:47AM EDT | 2026-01-16 | 17.46 | 17.05 | 18.05 | 0.00 | - | 1 | 165 | 36.76% |