Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
C240419C00045000 | 2024-03-27 1:28PM EDT | 2024-04-19 | 17.42 | 18.05 | 19.00 | 0.00 | - | 2 | 567 | 88.09% |
C240517C00045000 | 2024-03-27 1:22PM EDT | 2024-05-17 | 17.47 | 17.95 | 19.10 | 0.00 | - | 5 | 162 | 58.40% |
C240621C00045000 | 2024-03-27 10:09AM EDT | 2024-06-21 | 18.41 | 17.90 | 19.15 | +0.87 | +4.96% | 1 | 25,467 | 60.06% |
C240719C00045000 | 2024-03-21 12:12PM EDT | 2024-07-19 | 16.62 | 18.15 | 19.30 | 0.00 | - | 1 | 585 | 54.57% |
C240920C00045000 | 2024-03-25 11:28AM EDT | 2024-09-20 | 16.75 | 18.35 | 19.50 | 0.00 | - | 7 | 1,626 | 46.19% |
C241018C00045000 | 2024-03-28 2:02PM EDT | 2024-10-18 | 18.85 | 18.85 | 19.05 | +0.85 | +4.72% | 1 | 130 | 37.48% |
C241115C00045000 | 2024-03-27 10:09AM EDT | 2024-11-15 | 18.08 | 19.00 | 19.20 | 0.00 | - | 4 | 219 | 36.94% |
C241220C00045000 | 2024-03-28 12:07PM EDT | 2024-12-20 | 19.10 | 19.15 | 21.35 | +1.30 | +7.30% | 2 | 204 | 52.89% |
C250117C00045000 | 2024-03-28 1:23PM EDT | 2025-01-17 | 19.30 | 19.30 | 19.50 | +0.32 | +1.69% | 192 | 38,074 | 35.67% |
C250321C00045000 | 2024-03-26 10:39AM EDT | 2025-03-21 | 18.05 | 18.45 | 20.85 | 0.00 | - | 5 | 34 | 42.38% |
C250620C00045000 | 2024-03-28 11:40AM EDT | 2025-06-20 | 20.12 | 19.60 | 22.30 | +1.50 | +8.06% | 8 | 1,560 | 46.11% |
C250919C00045000 | 2024-02-23 11:36AM EDT | 2025-09-19 | 14.25 | 17.50 | 19.50 | 0.00 | - | 3 | 19 | 26.36% |
C260116C00045000 | 2024-03-28 1:28PM EDT | 2026-01-16 | 20.70 | 18.80 | 23.25 | +0.20 | +0.98% | 1 | 3,285 | 42.26% |
C261218C00045000 | 2024-03-18 2:49PM EDT | 2026-12-18 | 17.90 | 19.50 | 23.65 | 0.00 | - | 9 | 545 | 35.79% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
C240405P00045000 | 2024-03-27 11:48AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 251 | 50.00% |
C240412P00045000 | 2024-03-19 12:51PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 7 | 64.06% |
C240419P00045000 | 2024-03-28 12:28PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 201 | 5,695 | 57.81% |
C240426P00045000 | 2024-03-19 9:41AM EDT | 2024-04-26 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 8 | 50.00% |
C240517P00045000 | 2024-03-28 3:45PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1 | 769 | 44.34% |
C240621P00045000 | 2024-03-28 1:57PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | 0.00 | - | 301 | 42,553 | 36.82% |
C240719P00045000 | 2024-03-27 10:26AM EDT | 2024-07-19 | 0.16 | 0.14 | 0.16 | -0.02 | -11.11% | 1 | 973 | 34.67% |
C240920P00045000 | 2024-03-28 11:10AM EDT | 2024-09-20 | 0.32 | 0.30 | 0.32 | -0.02 | -5.88% | 120 | 3,158 | 31.98% |
C241018P00045000 | 2024-03-27 9:40AM EDT | 2024-10-18 | 0.44 | 0.40 | 0.42 | 0.00 | - | 32 | 626 | 31.59% |
C241115P00045000 | 2024-03-28 2:56PM EDT | 2024-11-15 | 0.57 | 0.54 | 0.57 | -0.03 | -5.00% | 1 | 522 | 31.96% |
C241220P00045000 | 2024-03-28 3:44PM EDT | 2024-12-20 | 0.69 | 0.68 | 0.74 | -0.05 | -6.76% | 2 | 790 | 31.96% |
C250117P00045000 | 2024-03-28 1:31PM EDT | 2025-01-17 | 0.82 | 0.80 | 0.87 | -0.02 | -2.38% | 21 | 69,165 | 31.84% |
C250321P00045000 | 2024-03-27 3:06PM EDT | 2025-03-21 | 1.10 | 0.33 | 1.34 | 0.00 | - | 2 | 224 | 33.08% |
C250620P00045000 | 2024-03-25 11:32AM EDT | 2025-06-20 | 1.49 | 1.37 | 1.91 | -0.16 | -9.70% | 10 | 8,364 | 33.48% |
C250919P00045000 | 2024-03-21 3:49PM EDT | 2025-09-19 | 1.96 | 1.33 | 2.26 | 0.00 | - | 4 | 85 | 32.58% |
C260116P00045000 | 2024-03-28 1:32PM EDT | 2026-01-16 | 2.20 | 0.87 | 2.59 | -0.10 | -4.35% | 464 | 3,272 | 31.17% |
C260717P00045000 | 2024-03-05 1:23PM EDT | 2026-07-17 | 3.86 | 0.50 | 5.25 | 0.00 | - | - | 1 | 38.36% |
C261218P00045000 | 2024-03-26 12:21PM EDT | 2026-12-18 | 3.45 | 1.64 | 3.50 | 0.00 | - | 5 | 110 | 28.92% |