Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FANG240621C00170000 | 2024-03-01 2:22PM EDT | 2024-06-21 | 20.10 | 20.00 | 20.70 | +2.15 | +11.98% | 16 | 136 | 139.36% |
FANG240628C00170000 | 2024-06-03 3:04PM EDT | 2024-06-28 | 20.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
FANG240712C00170000 | 2024-06-03 10:52AM EDT | 2024-07-12 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
FANG240719C00170000 | 2024-04-05 11:19AM EDT | 2024-07-19 | 35.67 | 31.50 | 35.70 | 0.00 | - | 1 | 0 | 112.37% |
FANG240920C00170000 | 2024-06-05 2:41PM EDT | 2024-09-20 | 24.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
FANG241115C00170000 | 2024-05-07 2:38PM EDT | 2024-11-15 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
FANG241220C00170000 | 2024-05-29 10:51AM EDT | 2024-12-20 | 33.10 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
FANG250117C00170000 | 2024-02-14 12:23PM EDT | 2025-01-17 | 19.70 | 29.30 | 30.50 | 0.00 | - | 2 | 53 | 36.13% |
FANG250620C00170000 | 2024-03-15 10:28AM EDT | 2025-06-20 | 39.00 | 50.60 | 53.50 | 0.00 | - | - | 2 | 59.42% |
FANG260116C00170000 | 2024-03-01 1:23PM EDT | 2026-01-16 | 39.87 | 38.60 | 42.20 | +1.71 | +4.48% | 2 | 9 | 35.77% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FANG240621P00170000 | 2024-03-01 2:43PM EDT | 2024-06-21 | 4.30 | 4.00 | 4.20 | -1.05 | -19.63% | 9 | 80 | 209.33% |
FANG240705P00170000 | 2024-06-11 11:08AM EDT | 2024-07-05 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
FANG240712P00170000 | 2024-06-18 3:49PM EDT | 2024-07-12 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 12.50% |
FANG240719P00170000 | 2024-06-14 3:27PM EDT | 2024-07-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
FANG240816P00170000 | 2024-06-18 3:54PM EDT | 2024-08-16 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
FANG240920P00170000 | 2024-06-14 1:48PM EDT | 2024-09-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
FANG241115P00170000 | 2024-06-07 2:39PM EDT | 2024-11-15 | 4.60 | 0.00 | 0.00 | 0.00 | - | 21 | 35 | 3.13% |
FANG241220P00170000 | 2024-06-06 12:57PM EDT | 2024-12-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 3.13% |
FANG250117P00170000 | 2024-02-23 3:11PM EDT | 2025-01-17 | 13.50 | 10.50 | 10.80 | 0.00 | - | 250 | 261 | 34.49% |
FANG250620P00170000 | 2024-05-03 3:40PM EDT | 2025-06-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 55 | 55 | 3.13% |