Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240517C00215000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.51 | 2.34 | 2.60 | -3.39 | -57.46% | 2,983 | 1,005 | 65.32% |
COIN240524C00215000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 5.31 | 5.05 | 5.35 | -3.69 | -41.00% | 390 | 245 | 66.63% |
COIN240531C00215000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 7.31 | 6.75 | 7.30 | -4.18 | -36.38% | 270 | 203 | 64.70% |
COIN240607C00215000 | 2024-05-10 3:49PM EDT | 2024-06-07 | 9.50 | 8.45 | 9.75 | -4.90 | -34.03% | 30 | 41 | 65.86% |
COIN240614C00215000 | 2024-05-10 1:25PM EDT | 2024-06-14 | 11.90 | 11.05 | 11.85 | -5.48 | -31.53% | 204 | 14 | 68.66% |
COIN240628C00215000 | 2024-05-10 3:47PM EDT | 2024-06-28 | 15.25 | 14.15 | 16.25 | -5.75 | -27.38% | 10 | 3 | 70.98% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240517P00215000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 15.81 | 15.85 | 18.00 | +5.51 | +53.50% | 594 | 1,472 | 69.58% |
COIN240524P00215000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 18.59 | 18.45 | 19.40 | +5.32 | +40.09% | 30 | 258 | 64.11% |
COIN240531P00215000 | 2024-05-10 2:10PM EDT | 2024-05-31 | 19.78 | 20.20 | 21.50 | +4.55 | +29.88% | 6 | 148 | 63.28% |
COIN240607P00215000 | 2024-05-10 2:04PM EDT | 2024-06-07 | 22.18 | 21.35 | 23.15 | +4.53 | +25.67% | 3 | 28 | 61.49% |
COIN240614P00215000 | 2024-05-10 11:01AM EDT | 2024-06-14 | 24.00 | 23.95 | 24.85 | +3.60 | +17.65% | 7 | 9 | 64.00% |
COIN240628P00215000 | 2024-05-10 10:01AM EDT | 2024-06-28 | 22.26 | 26.45 | 28.90 | -1.31 | -5.56% | 50 | 1 | 65.47% |