Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
F240621C00011820 | 2024-05-21 12:04PM EDT | 2024-06-21 | 0.54 | 0.52 | 0.54 | -0.05 | -8.47% | 275 | 20,711 | 27.64% |
F240719C00011820 | 2024-05-21 12:00PM EDT | 2024-07-19 | 0.72 | 0.70 | 0.73 | -0.04 | -5.26% | 214 | 9,276 | 30.27% |
F240920C00011820 | 2024-05-21 10:44AM EDT | 2024-09-20 | 0.98 | 0.96 | 1.00 | -0.05 | -4.85% | 123 | 8,149 | 31.06% |
F241220C00011820 | 2024-05-21 10:35AM EDT | 2024-12-20 | 1.28 | 1.25 | 1.33 | -0.07 | -5.19% | 12 | 2,647 | 32.67% |
F251219C00011820 | 2024-05-20 3:35PM EDT | 2025-12-19 | 2.10 | 2.00 | 2.33 | 0.00 | - | 8 | 3,048 | 36.84% |
F260116C00011820 | 2024-05-21 11:49AM EDT | 2026-01-16 | 2.09 | 2.01 | 2.37 | -0.13 | -5.86% | 5 | 9,674 | 36.65% |
F261218C00011820 | 2024-05-21 10:59AM EDT | 2026-12-18 | 2.53 | 2.51 | 2.57 | -0.08 | -3.07% | 31 | 3,091 | 32.08% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
F240621P00011820 | 2024-05-21 11:58AM EDT | 2024-06-21 | 0.19 | 0.19 | 0.20 | +0.01 | +5.88% | 303 | 50,035 | 22.46% |
F240719P00011820 | 2024-05-21 11:42AM EDT | 2024-07-19 | 0.32 | 0.33 | 0.33 | +0.01 | +3.23% | 101 | 41,808 | 23.44% |
F240920P00011820 | 2024-05-21 11:30AM EDT | 2024-09-20 | 0.62 | 0.62 | 0.64 | +0.01 | +1.64% | 62 | 33,012 | 27.74% |
F241220P00011820 | 2024-05-21 11:25AM EDT | 2024-12-20 | 0.91 | 0.91 | 0.93 | +0.01 | +1.11% | 862 | 21,113 | 29.10% |
F251219P00011820 | 2024-05-20 3:54PM EDT | 2025-12-19 | 1.68 | 1.63 | 1.72 | 0.00 | - | 1 | 38,145 | 31.06% |
F260116P00011820 | 2024-05-21 10:27AM EDT | 2026-01-16 | 1.73 | 1.69 | 1.74 | +0.02 | +1.17% | 1 | 21,448 | 30.66% |
F261218P00011820 | 2024-05-21 11:29AM EDT | 2026-12-18 | 2.16 | 2.15 | 2.24 | -0.04 | -1.82% | 1 | 14,885 | 31.32% |