Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EEM240628C00042500 | 2024-06-21 3:46PM EDT | 2024-06-28 | 0.41 | 0.39 | 0.45 | -0.11 | -21.15% | 300 | 1,659 | 16.50% |
EEM240705C00042500 | 2024-06-21 3:13PM EDT | 2024-07-05 | 0.59 | 0.33 | 0.64 | -0.17 | -22.37% | 8 | 176 | 17.19% |
EEM240712C00042500 | 2024-06-21 3:46PM EDT | 2024-07-12 | 0.73 | 0.58 | 0.92 | -0.11 | -13.10% | 6 | 1,159 | 20.95% |
EEM240719C00042500 | 2024-06-21 3:48PM EDT | 2024-07-19 | 0.84 | 0.79 | 0.86 | -0.14 | -14.29% | 122 | 5,961 | 16.70% |
EEM240726C00042500 | 2024-06-21 3:46PM EDT | 2024-07-26 | 0.96 | 0.80 | 1.15 | +0.06 | +6.67% | 7 | 30 | 20.51% |
EEM240816C00042500 | 2024-06-21 3:39PM EDT | 2024-08-16 | 1.26 | 1.18 | 1.45 | +0.25 | +24.75% | 5 | 258 | 20.68% |
EEM241018C00042500 | 2024-06-21 1:12PM EDT | 2024-10-18 | 2.03 | 0.54 | 2.19 | +0.66 | +48.18% | 5 | 666 | 21.78% |
EEM241115C00042500 | 2024-06-21 1:11PM EDT | 2024-11-15 | 2.34 | 2.19 | 3.55 | -0.04 | -1.68% | 4 | 11,467 | 32.29% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EEM240628P00042500 | 2024-06-21 3:39PM EDT | 2024-06-28 | 0.21 | 0.18 | 0.23 | +0.03 | +16.67% | 31 | 791 | 14.16% |
EEM240705P00042500 | 2024-06-21 3:13PM EDT | 2024-07-05 | 0.29 | 0.30 | 0.53 | -0.05 | -14.71% | 14 | 170 | 19.04% |
EEM240712P00042500 | 2024-06-21 3:46PM EDT | 2024-07-12 | 0.40 | 0.28 | 0.61 | -0.02 | -4.76% | 345 | 258 | 17.38% |
EEM240719P00042500 | 2024-06-21 3:57PM EDT | 2024-07-19 | 0.49 | 0.45 | 0.50 | +0.06 | +13.95% | 1,238 | 1,644 | 12.60% |
EEM240726P00042500 | 2024-06-21 3:46PM EDT | 2024-07-26 | 0.54 | 0.51 | 0.75 | -0.02 | -3.57% | 8 | 4 | 16.07% |
EEM241018P00042500 | 2024-06-21 1:12PM EDT | 2024-10-18 | 1.04 | 0.60 | 1.24 | -0.38 | -26.76% | 5 | 611 | 13.71% |
EEM241115P00042500 | 2024-06-21 1:11PM EDT | 2024-11-15 | 1.19 | 1.01 | 1.41 | +0.02 | +1.71% | 4 | 17 | 13.92% |