Callsfor28 March 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
C240328C00070000 | 2024-03-27 2:43PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 370 | 78.13% |
C240405C00070000 | 2024-03-28 11:15AM EDT | 2024-04-05 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 646 | 210 | 32.81% |
C240412C00070000 | 2024-03-28 11:25AM EDT | 2024-04-12 | 0.12 | 0.10 | 0.12 | +0.03 | +33.33% | 3 | 184 | 31.93% |
C240419C00070000 | 2024-03-28 11:53AM EDT | 2024-04-19 | 0.19 | 0.17 | 0.18 | +0.02 | +11.76% | 637 | 3,003 | 29.30% |
C240426C00070000 | 2024-03-28 11:41AM EDT | 2024-04-26 | 0.24 | 0.22 | 0.23 | +0.04 | +20.00% | 82 | 148 | 27.30% |
C240503C00070000 | 2024-03-27 10:57AM EDT | 2024-05-03 | 0.24 | 0.30 | 0.32 | 0.00 | - | 2 | 25 | 26.91% |
C240517C00070000 | 2024-03-28 11:54AM EDT | 2024-05-17 | 0.42 | 0.41 | 0.43 | +0.03 | +7.69% | 178 | 4,548 | 25.05% |
C240621C00070000 | 2024-03-28 12:14PM EDT | 2024-06-21 | 0.83 | 0.82 | 0.84 | +0.07 | +9.21% | 103 | 17,049 | 24.41% |
C240719C00070000 | 2024-03-28 10:58AM EDT | 2024-07-19 | 1.35 | 1.32 | 1.34 | +0.10 | +8.00% | 37 | 1,352 | 25.81% |
C240920C00070000 | 2024-03-28 11:42AM EDT | 2024-09-20 | 2.04 | 2.01 | 2.04 | +0.14 | +7.37% | 827 | 2,992 | 25.38% |
C241018C00070000 | 2024-03-28 11:41AM EDT | 2024-10-18 | 2.55 | 2.48 | 2.51 | +0.31 | +13.84% | 25 | 422 | 26.34% |
C241115C00070000 | 2024-03-27 3:33PM EDT | 2024-11-15 | 2.65 | 2.78 | 2.82 | 0.00 | - | 3 | 295 | 26.38% |
C241220C00070000 | 2024-03-28 11:07AM EDT | 2024-12-20 | 3.30 | 3.15 | 3.25 | +0.32 | +10.74% | 2,500 | 1,542 | 26.72% |
C250117C00070000 | 2024-03-28 12:11PM EDT | 2025-01-17 | 3.59 | 3.55 | 3.65 | +0.14 | +4.06% | 2,436 | 43,207 | 27.27% |
C250321C00070000 | 2024-03-28 12:27PM EDT | 2025-03-21 | 4.15 | 4.10 | 4.20 | +0.15 | +3.75% | 60 | 176 | 27.05% |
C250620C00070000 | 2024-03-28 12:21PM EDT | 2025-06-20 | 4.98 | 4.80 | 5.00 | +0.38 | +8.26% | 1,819 | 6,689 | 27.09% |
C250919C00070000 | 2024-03-28 10:22AM EDT | 2025-09-19 | 5.08 | 5.55 | 5.80 | +1.58 | +45.14% | 2 | 855 | 27.34% |
C260116C00070000 | 2024-03-28 11:38AM EDT | 2026-01-16 | 6.70 | 6.50 | 6.85 | +0.20 | +3.08% | 2 | 5,551 | 27.88% |
C260717C00070000 | 2024-03-26 10:10AM EDT | 2026-07-17 | 7.35 | 7.65 | 8.15 | 0.00 | - | 4 | 7 | 28.08% |
C261218C00070000 | 2024-03-28 12:18PM EDT | 2026-12-18 | 8.75 | 8.60 | 8.95 | +0.25 | +2.94% | 145 | 417 | 27.74% |