Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240517C00205000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 5.25 | 5.05 | 5.50 | -5.99 | -53.29% | 2,161 | 255 | 63.61% |
COIN240524C00205000 | 2024-05-10 3:51PM EDT | 2024-05-24 | 8.57 | 8.35 | 9.35 | -5.43 | -38.79% | 296 | 171 | 67.94% |
COIN240531C00205000 | 2024-05-10 3:30PM EDT | 2024-05-31 | 11.31 | 10.35 | 10.85 | -6.39 | -36.10% | 199 | 52 | 64.60% |
COIN240607C00205000 | 2024-05-10 3:42PM EDT | 2024-06-07 | 13.85 | 12.60 | 14.50 | -4.20 | -23.27% | 87 | 259 | 69.24% |
COIN240614C00205000 | 2024-05-10 3:00PM EDT | 2024-06-14 | 15.75 | 15.00 | 16.35 | -5.30 | -25.18% | 12 | 4 | 70.50% |
COIN240628C00205000 | 2024-05-10 3:59PM EDT | 2024-06-28 | 19.10 | 17.85 | 19.00 | -5.58 | -22.61% | 36 | 1 | 68.95% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240517P00205000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 9.00 | 8.95 | 9.50 | +3.70 | +69.81% | 1,326 | 670 | 62.43% |
COIN240524P00205000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 11.80 | 11.90 | 12.70 | +3.65 | +44.79% | 362 | 492 | 63.93% |
COIN240531P00205000 | 2024-05-10 3:38PM EDT | 2024-05-31 | 14.00 | 13.10 | 14.70 | +3.87 | +38.20% | 152 | 303 | 60.55% |
COIN240607P00205000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 16.20 | 14.50 | 18.05 | +3.74 | +30.02% | 67 | 56 | 63.15% |
COIN240614P00205000 | 2024-05-10 3:07PM EDT | 2024-06-14 | 17.55 | 17.75 | 18.70 | +2.81 | +19.06% | 10 | 67 | 64.34% |
COIN240628P00205000 | 2024-05-10 2:32PM EDT | 2024-06-28 | 20.54 | 20.50 | 23.05 | +2.49 | +13.80% | 5 | 2 | 66.47% |