Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240712C00056000 | 2024-06-03 1:15PM EDT | 56.00 | 9.95 | 4.10 | 4.30 | 0.00 | - | 1 | 1 | 42.48% |
| ETSY240712C00057000 | 2024-06-20 9:54AM EDT | 57.00 | 2.73 | 2.62 | 3.55 | 0.00 | - | - | 4 | 41.31% |
| ETSY240712C00058000 | 2024-06-21 1:04PM EDT | 58.00 | 3.08 | 2.70 | 2.82 | 0.00 | - | 2 | 3 | 39.31% |
| ETSY240712C00059000 | 2024-06-25 1:47PM EDT | 59.00 | 2.44 | 2.11 | 2.22 | -0.27 | -9.96% | 21 | 13 | 38.53% |
| ETSY240712C00060000 | 2024-06-25 1:39PM EDT | 60.00 | 1.80 | 1.61 | 1.71 | -0.57 | -24.05% | 2 | 239 | 37.99% |
| ETSY240712C00061000 | 2024-06-25 11:57AM EDT | 61.00 | 1.50 | 1.21 | 1.29 | -0.05 | -3.23% | 2 | 24 | 37.65% |
| ETSY240712C00062000 | 2024-06-25 2:27PM EDT | 62.00 | 1.14 | 0.89 | 0.96 | -0.11 | -8.80% | 7 | 60 | 37.60% |
| ETSY240712C00063000 | 2024-06-25 10:07AM EDT | 63.00 | 0.70 | 0.65 | 0.71 | -0.32 | -31.37% | 3 | 64 | 37.79% |
| ETSY240712C00064000 | 2024-06-25 2:27PM EDT | 64.00 | 0.64 | 0.46 | 0.52 | -0.22 | -25.58% | 27 | 43 | 38.09% |
| ETSY240712C00065000 | 2024-06-25 10:22AM EDT | 65.00 | 0.48 | 0.33 | 0.39 | -0.10 | -17.24% | 2 | 198 | 38.87% |
| ETSY240712C00066000 | 2024-06-24 12:20PM EDT | 66.00 | 0.44 | 0.23 | 0.29 | 0.00 | - | 4 | 33 | 39.55% |
| ETSY240712C00067000 | 2024-06-25 2:55PM EDT | 67.00 | 0.22 | 0.16 | 0.22 | -0.04 | -15.38% | 1 | 64 | 40.43% |
| ETSY240712C00068000 | 2024-06-24 2:35PM EDT | 68.00 | 0.20 | 0.11 | 0.17 | 0.00 | - | 5 | 21 | 41.50% |
| ETSY240712C00069000 | 2024-06-17 2:08PM EDT | 69.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 3 | 3 | 43.75% |
| ETSY240712C00070000 | 2024-06-24 12:36PM EDT | 70.00 | 0.13 | 0.06 | 0.15 | 0.00 | - | 5 | 27 | 46.97% |
| ETSY240712C00071000 | 2024-06-24 9:48AM EDT | 71.00 | 0.06 | 0.04 | 0.13 | 0.00 | - | 3 | 24 | 48.63% |
| ETSY240712C00072000 | 2024-06-24 9:49AM EDT | 72.00 | 0.05 | 0.03 | 0.12 | 0.00 | - | 3 | 5 | 50.98% |
| ETSY240712C00073000 | 2024-06-24 9:48AM EDT | 73.00 | 0.05 | 0.04 | 0.11 | 0.00 | - | 3 | 14 | 52.93% |
| ETSY240712C00074000 | 2024-06-11 3:05PM EDT | 74.00 | 0.38 | 0.02 | 0.10 | 0.00 | - | 1 | 2 | 50.39% |
| ETSY240712C00075000 | 2024-06-10 11:47AM EDT | 75.00 | 0.40 | 0.00 | 0.09 | 0.00 | - | 7 | 6 | 50.78% |
| ETSY240712C00076000 | 2024-06-14 12:21PM EDT | 76.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 5 | 53.13% |
| ETSY240712C00080000 | 2024-06-13 12:16PM EDT | 80.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 16 | 61.33% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240712P00049000 | 2024-06-12 3:25PM EDT | 49.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | - | 3 | 52.73% |
| ETSY240712P00050000 | 2024-06-24 11:49AM EDT | 50.00 | 0.04 | 0.02 | 0.12 | 0.00 | - | 3 | 3 | 48.93% |
| ETSY240712P00051000 | 2024-06-21 9:51AM EDT | 51.00 | 0.08 | 0.03 | 0.14 | 0.00 | - | 6 | 13 | 45.90% |
| ETSY240712P00052000 | 2024-06-24 12:46PM EDT | 52.00 | 0.09 | 0.08 | 0.14 | 0.00 | - | 30 | 40 | 41.21% |
| ETSY240712P00053000 | 2024-06-21 2:39PM EDT | 53.00 | 0.19 | 0.11 | 0.21 | 0.00 | - | 1 | 26 | 40.33% |
| ETSY240712P00054000 | 2024-06-24 11:10AM EDT | 54.00 | 0.20 | 0.22 | 0.25 | 0.00 | - | 1 | 30 | 37.11% |
| ETSY240712P00055000 | 2024-06-25 3:50PM EDT | 55.00 | 0.37 | 0.34 | 0.38 | +0.13 | +54.17% | 51 | 79 | 36.57% |
| ETSY240712P00056000 | 2024-06-25 3:50PM EDT | 56.00 | 0.52 | 0.44 | 0.56 | +0.07 | +15.56% | 1 | 19 | 35.99% |
| ETSY240712P00057000 | 2024-06-25 12:19PM EDT | 57.00 | 0.74 | 0.72 | 0.81 | +0.12 | +19.35% | 7 | 114 | 35.65% |
| ETSY240712P00058000 | 2024-06-24 3:26PM EDT | 58.00 | 0.82 | 1.04 | 1.13 | 0.00 | - | 12 | 116 | 35.16% |
| ETSY240712P00059000 | 2024-06-25 12:52PM EDT | 59.00 | 1.46 | 1.43 | 1.55 | +0.12 | +8.96% | 1 | 64 | 35.01% |
| ETSY240712P00060000 | 2024-06-25 12:42PM EDT | 60.00 | 1.95 | 1.93 | 2.03 | +0.36 | +22.64% | 1 | 44 | 34.28% |
| ETSY240712P00061000 | 2024-06-20 12:19PM EDT | 61.00 | 4.01 | 2.49 | 2.62 | 0.00 | - | 1 | 37 | 33.99% |
| ETSY240712P00062000 | 2024-06-24 3:30PM EDT | 62.00 | 2.56 | 2.67 | 3.80 | 0.00 | - | 5 | 55 | 44.63% |
| ETSY240712P00063000 | 2024-06-21 11:13AM EDT | 63.00 | 4.06 | 3.55 | 4.15 | 0.00 | - | 1 | 117 | 36.08% |
| ETSY240712P00064000 | 2024-06-14 1:55PM EDT | 64.00 | 5.34 | 4.70 | 5.95 | 0.00 | - | 5 | 64 | 60.30% |
| ETSY240712P00065000 | 2024-06-14 10:12AM EDT | 65.00 | 6.50 | 4.65 | 7.00 | 0.00 | - | 1 | 1 | 67.14% |
| ETSY240712P00066000 | 2024-06-14 9:51AM EDT | 66.00 | 6.81 | 6.35 | 6.85 | 0.00 | - | 1 | 10 | 41.46% |
| ETSY240712P00068000 | 2024-06-17 11:35AM EDT | 68.00 | 8.79 | 7.65 | 9.35 | 0.00 | - | 2 | 4 | 65.82% |
| ETSY240712P00069000 | 2024-06-12 11:12AM EDT | 69.00 | 4.97 | 8.25 | 10.80 | 0.00 | - | - | 1 | 82.52% |
| ETSY240712P00070000 | 2024-06-12 11:12AM EDT | 70.00 | 5.46 | 8.40 | 11.80 | 0.00 | - | - | 0 | 87.01% |
| ETSY240712P00071000 | 2024-06-12 11:12AM EDT | 71.00 | 6.15 | 9.40 | 13.40 | 0.00 | - | - | 1 | 106.59% |
© 2024 Yahoo. All rights reserved.