Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ET240524C00016000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.08 | 0.08 | 0.09 | +0.03 | +60.00% | 2,114 | 5,147 | 12.31% |
ET240531C00016000 | 2024-05-17 3:50PM EDT | 2024-05-31 | 0.14 | 0.12 | 0.14 | +0.05 | +55.56% | 555 | 1,621 | 12.70% |
ET240607C00016000 | 2024-05-17 3:08PM EDT | 2024-06-07 | 0.17 | 0.17 | 0.21 | +0.04 | +30.77% | 40 | 727 | 15.04% |
ET240614C00016000 | 2024-05-17 3:49PM EDT | 2024-06-14 | 0.22 | 0.21 | 0.25 | 0.00 | - | 173 | 251 | 15.24% |
ET240621C00016000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 0.25 | 0.25 | 0.29 | +0.03 | +13.64% | 1,385 | 10,861 | 15.72% |
ET240628C00016000 | 2024-05-17 3:04PM EDT | 2024-06-28 | 0.29 | 0.21 | 0.47 | -0.03 | -9.38% | 9 | 180 | 22.66% |
ET240719C00016000 | 2024-05-17 3:27PM EDT | 2024-07-19 | 0.37 | 0.36 | 0.42 | +0.03 | +8.82% | 76 | 13,435 | 16.60% |
ET240816C00016000 | 2024-05-16 3:54PM EDT | 2024-08-16 | 0.46 | 0.15 | 0.85 | 0.00 | - | 359 | 190 | 27.34% |
ET240920C00016000 | 2024-05-16 1:42PM EDT | 2024-09-20 | 0.53 | 0.05 | 0.51 | 0.00 | - | 5 | 52 | 14.16% |
ET241018C00016000 | 2024-05-17 2:58PM EDT | 2024-10-18 | 0.64 | 0.62 | 0.70 | 0.00 | - | 101 | 15,360 | 17.38% |
ET241220C00016000 | 2024-05-17 11:47AM EDT | 2024-12-20 | 0.72 | 0.74 | 0.78 | +0.02 | +2.86% | 119 | 13,294 | 16.26% |
ET250117C00016000 | 2024-05-17 3:58PM EDT | 2025-01-17 | 0.84 | 0.83 | 0.88 | +0.04 | +5.00% | 31 | 3,344 | 17.24% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ET240524P00016000 | 2024-05-17 3:20PM EDT | 2024-05-24 | 0.13 | 0.10 | 0.14 | -0.06 | -31.58% | 488 | 966 | 13.48% |
ET240531P00016000 | 2024-05-17 3:50PM EDT | 2024-05-31 | 0.17 | 0.01 | 0.17 | -0.07 | -29.17% | 101 | 236 | 11.91% |
ET240607P00016000 | 2024-05-17 1:26PM EDT | 2024-06-07 | 0.21 | 0.17 | 0.22 | -0.02 | -8.70% | 10 | 210 | 13.09% |
ET240614P00016000 | 2024-05-16 3:55PM EDT | 2024-06-14 | 0.30 | 0.18 | 1.44 | 0.00 | - | 61 | 1,175 | 80.57% |
ET240621P00016000 | 2024-05-17 2:42PM EDT | 2024-06-21 | 0.24 | 0.23 | 0.27 | -0.04 | -14.29% | 218 | 2,887 | 12.60% |
ET240628P00016000 | 2024-05-16 10:14AM EDT | 2024-06-28 | 0.25 | 0.12 | 0.29 | 0.00 | - | 100 | 107 | 12.50% |
ET240719P00016000 | 2024-05-17 2:40PM EDT | 2024-07-19 | 0.30 | 0.29 | 0.34 | -0.08 | -21.05% | 500 | 2,786 | 12.11% |
ET240920P00016000 | 2024-05-16 3:41PM EDT | 2024-09-20 | 0.65 | 0.27 | 0.72 | -0.06 | -8.45% | 6 | 3 | 18.70% |
ET241018P00016000 | 2024-05-17 1:42PM EDT | 2024-10-18 | 0.63 | 0.59 | 0.74 | -0.02 | -3.08% | 201 | 3,386 | 17.38% |
ET241220P00016000 | 2024-05-16 11:09AM EDT | 2024-12-20 | 0.88 | 0.87 | 0.97 | 0.00 | - | 10 | 5,761 | 19.34% |
ET250117P00016000 | 2024-05-17 3:55PM EDT | 2025-01-17 | 0.98 | 0.95 | 1.06 | -0.04 | -3.92% | 25 | 678 | 19.95% |