Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
C240419C00062500 | 2024-03-28 3:59PM EDT | 2024-04-19 | 2.19 | 2.14 | 2.18 | +0.23 | +11.73% | 291 | 6,429 | 29.00% |
C240517C00062500 | 2024-03-28 3:55PM EDT | 2024-05-17 | 2.80 | 2.77 | 2.83 | +0.25 | +9.80% | 2,797 | 37,749 | 26.32% |
C240621C00062500 | 2024-03-28 3:55PM EDT | 2024-06-21 | 3.47 | 3.45 | 3.55 | +0.31 | +9.81% | 381 | 10,690 | 26.17% |
C240719C00062500 | 2024-03-28 3:59PM EDT | 2024-07-19 | 4.24 | 4.15 | 4.25 | +0.34 | +8.72% | 1,880 | 2,890 | 27.75% |
C240920C00062500 | 2024-03-28 2:54PM EDT | 2024-09-20 | 5.07 | 5.00 | 5.10 | +0.38 | +8.10% | 911 | 3,496 | 27.14% |
C241018C00062500 | 2024-03-28 12:32PM EDT | 2024-10-18 | 5.60 | 5.55 | 5.65 | +0.40 | +7.69% | 22 | 514 | 28.16% |
C241115C00062500 | 2024-03-28 2:29PM EDT | 2024-11-15 | 5.95 | 5.95 | 6.05 | +0.38 | +6.82% | 796 | 1,081 | 28.42% |
C241220C00062500 | 2024-03-28 3:53PM EDT | 2024-12-20 | 6.38 | 6.35 | 6.45 | +0.59 | +10.19% | 1,503 | 728 | 28.37% |
C250117C00062500 | 2024-03-28 3:26PM EDT | 2025-01-17 | 6.85 | 6.80 | 6.90 | +0.45 | +7.03% | 128 | 8,960 | 29.00% |
C250321C00062500 | 2024-03-28 2:33PM EDT | 2025-03-21 | 7.35 | 6.65 | 8.10 | +1.38 | +23.12% | 9 | 52 | 31.21% |
C250620C00062500 | 2024-03-28 2:58PM EDT | 2025-06-20 | 8.37 | 6.20 | 9.60 | +0.74 | +9.70% | 9 | 1,146 | 33.34% |
C250919C00062500 | 2024-03-27 9:40AM EDT | 2025-09-19 | 9.03 | 8.85 | 9.15 | +0.73 | +8.80% | 1 | 44 | 28.90% |
C260116C00062500 | 2024-03-28 11:24AM EDT | 2026-01-16 | 9.95 | 9.95 | 12.15 | +0.96 | +10.68% | 11 | 545 | 35.25% |
C260717C00062500 | 2024-03-27 2:55PM EDT | 2026-07-17 | 10.72 | 8.60 | 11.45 | 0.00 | - | 5 | 8 | 29.32% |
C261218C00062500 | 2024-03-28 3:00PM EDT | 2026-12-18 | 12.02 | 10.00 | 13.85 | +0.82 | +7.32% | 11 | 39 | 32.93% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
C240419P00062500 | 2024-03-28 3:56PM EDT | 2024-04-19 | 1.25 | 1.22 | 1.26 | -0.28 | -18.30% | 153 | 766 | 26.03% |
C240517P00062500 | 2024-03-28 3:43PM EDT | 2024-05-17 | 2.02 | 2.01 | 2.07 | -0.38 | -15.83% | 263 | 1,078 | 26.10% |
C240621P00062500 | 2024-03-28 3:56PM EDT | 2024-06-21 | 2.54 | 2.50 | 2.57 | -0.27 | -9.61% | 1,641 | 526 | 24.20% |
C240719P00062500 | 2024-03-28 3:25PM EDT | 2024-07-19 | 2.97 | 2.96 | 3.05 | -0.33 | -10.00% | 77 | 389 | 24.44% |
C240920P00062500 | 2024-03-28 2:27PM EDT | 2024-09-20 | 3.80 | 3.75 | 3.85 | -0.35 | -8.43% | 231 | 515 | 24.21% |
C241018P00062500 | 2024-03-27 2:21PM EDT | 2024-10-18 | 4.45 | 4.10 | 4.20 | 0.00 | - | 1 | 459 | 24.37% |
C241115P00062500 | 2024-03-28 11:07AM EDT | 2024-11-15 | 4.55 | 4.50 | 4.65 | -0.50 | -9.90% | 5 | 442 | 25.11% |
C241220P00062500 | 2024-03-28 3:49PM EDT | 2024-12-20 | 4.92 | 4.85 | 4.95 | -0.18 | -3.53% | 33 | 247 | 24.82% |
C250117P00062500 | 2024-03-28 3:30PM EDT | 2025-01-17 | 5.10 | 5.10 | 5.20 | -0.33 | -6.08% | 402 | 369 | 24.73% |
C250321P00062500 | 2024-03-21 12:19PM EDT | 2025-03-21 | 5.70 | 5.20 | 6.05 | -0.85 | -12.98% | 10 | 12 | 25.90% |
C250620P00062500 | 2024-03-28 2:52PM EDT | 2025-06-20 | 6.40 | 5.65 | 6.50 | -3.40 | -34.69% | 404 | 6 | 24.77% |
C260116P00062500 | 2024-03-28 9:30AM EDT | 2026-01-16 | 7.65 | 7.60 | 7.80 | -0.22 | -2.80% | 1 | 1,833 | 24.35% |
C261218P00062500 | 2024-03-28 1:26PM EDT | 2026-12-18 | 9.25 | 7.30 | 11.30 | -0.35 | -3.65% | 113 | 2,071 | 28.46% |