Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ETSY250620C00035000 | 2024-04-19 10:34AM EDT | 35.00 | 36.35 | 31.90 | 32.95 | 0.00 | - | 3 | 6 | 67.07% |
ETSY250620C00040000 | 2024-04-23 11:25AM EDT | 40.00 | 33.75 | 27.55 | 28.70 | 0.00 | - | 4 | 6 | 60.62% |
ETSY250620C00045000 | 2024-05-16 10:39AM EDT | 45.00 | 24.34 | 24.05 | 25.70 | 0.00 | - | 5 | 5 | 60.05% |
ETSY250620C00050000 | 2024-05-16 10:39AM EDT | 50.00 | 21.13 | 21.25 | 22.45 | 0.00 | - | 5 | 28 | 59.06% |
ETSY250620C00055000 | 2024-05-06 10:16AM EDT | 55.00 | 17.00 | 18.30 | 19.00 | 0.00 | - | 2 | 2 | 56.10% |
ETSY250620C00060000 | 2024-05-06 10:32AM EDT | 60.00 | 15.00 | 15.65 | 16.05 | 0.00 | - | 1 | 5 | 53.99% |
ETSY250620C00065000 | 2024-05-16 9:51AM EDT | 65.00 | 13.00 | 13.25 | 13.75 | 0.00 | - | 1 | 32 | 52.73% |
ETSY250620C00070000 | 2024-05-10 12:01PM EDT | 70.00 | 10.95 | 9.40 | 11.65 | 0.00 | - | 17 | 39 | 52.45% |
ETSY250620C00075000 | 2024-05-10 11:57AM EDT | 75.00 | 9.40 | 9.30 | 10.30 | 0.00 | - | 500 | 517 | 51.28% |
ETSY250620C00080000 | 2024-05-10 11:59AM EDT | 80.00 | 7.75 | 7.90 | 9.70 | 0.00 | - | 81 | 84 | 52.53% |
ETSY250620C00085000 | 2024-05-15 3:52PM EDT | 85.00 | 6.87 | 6.70 | 6.95 | -0.27 | -3.78% | 1 | 274 | 49.83% |
ETSY250620C00090000 | 2024-05-03 2:05PM EDT | 90.00 | 4.80 | 5.60 | 6.00 | 0.00 | - | 3 | 28 | 49.92% |
ETSY250620C00095000 | 2024-05-14 12:17PM EDT | 95.00 | 5.10 | 4.00 | 5.80 | 0.00 | - | 1 | 85 | 52.58% |
ETSY250620C00100000 | 2024-05-17 1:35PM EDT | 100.00 | 4.15 | 3.95 | 4.55 | +0.15 | +3.75% | 280 | 178 | 50.36% |
ETSY250620C00105000 | 2024-05-16 9:41AM EDT | 105.00 | 3.70 | 3.30 | 3.90 | 0.00 | - | 110 | 170 | 50.21% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ETSY250620P00035000 | 2024-05-17 12:45PM EDT | 35.00 | 1.47 | 1.40 | 1.74 | +0.13 | +9.70% | 1 | 89 | 50.81% |
ETSY250620P00040000 | 2024-05-15 11:29AM EDT | 40.00 | 2.41 | 2.18 | 2.37 | 0.00 | - | 15 | 146 | 48.22% |
ETSY250620P00045000 | 2024-05-06 3:21PM EDT | 45.00 | 4.00 | 3.35 | 3.65 | 0.00 | - | 2 | 168 | 47.28% |
ETSY250620P00050000 | 2024-05-13 11:53AM EDT | 50.00 | 5.25 | 4.80 | 5.25 | 0.00 | - | 1 | 122 | 46.26% |
ETSY250620P00055000 | 2024-05-14 12:45PM EDT | 55.00 | 6.80 | 6.50 | 6.95 | -0.10 | -1.45% | 1 | 156 | 44.21% |
ETSY250620P00060000 | 2024-05-16 2:26PM EDT | 60.00 | 9.00 | 6.75 | 9.15 | 0.00 | - | 1 | 65 | 43.02% |
ETSY250620P00065000 | 2024-05-16 10:01AM EDT | 65.00 | 11.67 | 11.10 | 11.60 | 0.00 | - | 1 | 32 | 41.52% |
ETSY250620P00070000 | 2024-05-15 10:17AM EDT | 70.00 | 13.75 | 13.75 | 14.65 | 0.00 | - | 1 | 102 | 41.10% |
ETSY250620P00075000 | 2024-05-10 11:57AM EDT | 75.00 | 18.00 | 16.75 | 17.60 | 0.00 | - | - | 500 | 39.14% |
ETSY250620P00080000 | 2024-05-03 10:38AM EDT | 80.00 | 23.60 | 19.45 | 21.00 | 0.00 | - | 6 | 12 | 37.76% |
ETSY250620P00085000 | 2024-05-03 10:32AM EDT | 85.00 | 27.20 | 23.90 | 24.60 | 0.00 | - | 5 | 14 | 36.02% |
ETSY250620P00090000 | 2024-04-23 3:12PM EDT | 90.00 | 26.51 | 27.80 | 28.60 | 0.00 | - | 1 | 4 | 34.91% |
ETSY250620P00095000 | 2024-05-09 3:51PM EDT | 95.00 | 32.90 | 31.75 | 34.25 | 0.00 | - | 1 | 110 | 41.26% |
ETSY250620P00100000 | 2024-05-06 12:21PM EDT | 100.00 | 38.11 | 36.05 | 38.55 | 0.00 | - | 2 | 13 | 40.65% |