Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
D240517C00055000 | 2024-05-17 11:21AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 97 | 550 | 43.75% |
D240621C00055000 | 2024-05-17 12:33PM EDT | 2024-06-21 | 0.41 | 0.40 | 0.45 | 0.00 | - | 144 | 5,626 | 16.11% |
D240719C00055000 | 2024-05-17 12:38PM EDT | 2024-07-19 | 0.90 | 0.85 | 0.95 | -0.04 | -4.49% | 78 | 4,157 | 18.36% |
D241018C00055000 | 2024-05-17 12:07PM EDT | 2024-10-18 | 2.20 | 2.00 | 2.20 | +0.04 | +1.85% | 25 | 3,139 | 21.09% |
D250117C00055000 | 2024-05-17 9:32AM EDT | 2025-01-17 | 2.84 | 2.85 | 3.00 | -0.09 | -3.07% | 3 | 6,151 | 21.36% |
D250620C00055000 | 2024-05-16 3:50PM EDT | 2025-06-20 | 4.10 | 4.00 | 4.20 | -0.10 | -2.38% | 1 | 21 | 22.14% |
D260116C00055000 | 2024-05-13 12:20PM EDT | 2026-01-16 | 5.10 | 5.10 | 5.40 | 0.00 | - | 4 | 186 | 22.29% |
D260618C00055000 | 2024-05-17 10:29AM EDT | 2026-06-18 | 5.77 | 5.40 | 6.00 | -0.23 | -3.83% | 2 | 11 | 21.88% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
D240517P00055000 | 2024-05-17 10:03AM EDT | 2024-05-17 | 1.60 | 1.65 | 1.80 | -0.67 | -29.52% | 1 | 2 | 55.08% |
D240621P00055000 | 2024-05-15 11:58AM EDT | 2024-06-21 | 2.74 | 2.50 | 2.65 | 0.00 | - | 3 | 223 | 24.63% |
D240719P00055000 | 2024-05-13 11:03AM EDT | 2024-07-19 | 3.09 | 2.75 | 2.90 | 0.00 | - | 1 | 67 | 21.45% |
D241018P00055000 | 2024-05-16 11:34AM EDT | 2024-10-18 | 4.00 | 3.90 | 4.10 | 0.00 | - | 23 | 233 | 22.64% |
D250117P00055000 | 2024-05-15 9:40AM EDT | 2025-01-17 | 4.72 | 4.60 | 4.80 | 0.00 | - | 1 | 551 | 22.01% |
D260116P00055000 | 2024-04-25 1:37PM EDT | 2026-01-16 | 8.42 | 6.70 | 7.20 | 0.00 | - | 3 | 29 | 22.73% |
D260618P00055000 | 2024-05-07 10:28AM EDT | 2026-06-18 | 8.20 | 6.90 | 8.00 | 0.00 | - | 1 | 2 | 22.93% |