Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240517C00225000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.05 | 1.00 | 1.13 | -1.95 | -65.00% | 1,194 | 982 | 72.44% |
COIN240524C00225000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 3.00 | 2.90 | 3.65 | -3.05 | -50.41% | 148 | 457 | 72.03% |
COIN240531C00225000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 4.63 | 4.40 | 5.45 | -3.35 | -41.98% | 119 | 424 | 69.21% |
COIN240607C00225000 | 2024-05-10 3:46PM EDT | 2024-06-07 | 6.65 | 6.45 | 6.80 | -3.75 | -36.06% | 29 | 478 | 68.71% |
COIN240614C00225000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 8.70 | 7.95 | 8.90 | -4.40 | -33.59% | 4 | 130 | 69.45% |
COIN240628C00225000 | 2024-05-10 3:43PM EDT | 2024-06-28 | 12.10 | 10.25 | 13.70 | -5.75 | -32.21% | 28 | 2 | 71.50% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240517P00225000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 24.79 | 22.50 | 25.35 | +7.44 | +42.88% | 105 | 247 | 76.27% |
COIN240524P00225000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 26.50 | 26.10 | 28.50 | +7.61 | +40.29% | 15 | 401 | 71.56% |
COIN240531P00225000 | 2024-05-10 11:11AM EDT | 2024-05-31 | 26.65 | 26.70 | 29.20 | +5.30 | +24.82% | 4 | 116 | 62.23% |
COIN240607P00225000 | 2024-05-10 2:54PM EDT | 2024-06-07 | 28.98 | 28.75 | 31.35 | +5.48 | +23.32% | 8 | 15 | 65.26% |
COIN240614P00225000 | 2024-05-10 3:39PM EDT | 2024-06-14 | 30.13 | 30.55 | 32.45 | +3.58 | +13.48% | 4 | 9 | 64.91% |