Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EA240503C00135000 | 2024-04-24 3:50PM EDT | 2024-05-03 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 16 | 89.36% |
EA240510C00135000 | 2024-04-30 3:55PM EDT | 2024-05-10 | 0.84 | 1.15 | 1.30 | 0.00 | - | 10 | 28 | 45.73% |
EA240517C00135000 | 2024-05-01 3:18PM EDT | 2024-05-17 | 1.72 | 1.40 | 1.55 | +0.68 | +65.38% | 5 | 547 | 37.18% |
EA240524C00135000 | 2024-05-01 12:34PM EDT | 2024-05-24 | 1.75 | 1.50 | 1.85 | +0.20 | +12.90% | 1 | 2 | 33.81% |
EA240531C00135000 | 2024-04-24 11:44AM EDT | 2024-05-31 | 1.45 | 1.55 | 1.95 | 0.00 | - | - | 2 | 30.40% |
EA240621C00135000 | 2024-05-01 10:50AM EDT | 2024-06-21 | 2.00 | 2.25 | 2.40 | +0.09 | +4.71% | 19 | 1,421 | 26.01% |
EA240920C00135000 | 2024-05-01 2:56PM EDT | 2024-09-20 | 5.79 | 5.30 | 5.60 | +1.09 | +23.19% | 20 | 332 | 26.24% |
EA250117C00135000 | 2024-05-01 10:55AM EDT | 2025-01-17 | 9.00 | 8.20 | 9.80 | -0.20 | -2.17% | 7 | 286 | 29.19% |
EA250620C00135000 | 2024-04-18 12:46PM EDT | 2025-06-20 | 12.80 | 13.10 | 14.30 | 0.00 | - | 3 | 236 | 31.40% |
EA260116C00135000 | 2024-04-16 10:05AM EDT | 2026-01-16 | 17.10 | 17.90 | 18.60 | 0.00 | - | 2 | 10 | 32.02% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EA240503P00135000 | 2024-05-01 3:41PM EDT | 2024-05-03 | 7.40 | 4.90 | 8.60 | +0.60 | +8.82% | 15 | 11 | 112.50% |
EA240517P00135000 | 2024-04-25 12:41PM EDT | 2024-05-17 | 8.70 | 7.80 | 8.30 | 0.00 | - | 6 | 182 | 36.40% |
EA240524P00135000 | 2024-04-22 3:58PM EDT | 2024-05-24 | 9.40 | 6.10 | 10.40 | 0.00 | - | - | 1 | 48.78% |
EA240621P00135000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 7.79 | 8.40 | 8.70 | -0.58 | -6.93% | 40 | 2,099 | 22.90% |
EA240920P00135000 | 2024-04-24 3:37PM EDT | 2024-09-20 | 10.10 | 9.90 | 10.30 | 0.00 | - | 5 | 214 | 19.31% |
EA250117P00135000 | 2024-05-01 2:26PM EDT | 2025-01-17 | 12.20 | 11.70 | 12.50 | -0.70 | -5.43% | 1 | 241 | 19.56% |
EA250620P00135000 | 2024-04-30 1:28PM EDT | 2025-06-20 | 14.70 | 13.90 | 14.60 | 0.00 | - | 4 | 263 | 19.44% |
EA260116P00135000 | 2024-04-08 3:43PM EDT | 2026-01-16 | 15.20 | 15.70 | 16.30 | 0.00 | - | 3 | 31 | 18.41% |