Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FAST240517C00077500 | 2024-05-06 1:12PM EDT | 2024-05-17 | 0.40 | 0.00 | 0.15 | +0.35 | +700.00% | 2 | 305 | 53.32% |
FAST240621C00077500 | 2024-04-25 11:29AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 152 | 24.12% |
FAST240719C00077500 | 2024-05-06 2:03PM EDT | 2024-07-19 | 0.18 | 0.10 | 0.25 | -0.07 | -28.00% | 3 | 180 | 23.05% |
FAST240816C00077500 | 2024-05-03 11:55AM EDT | 2024-08-16 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 376 | 21.34% |
FAST241115C00077500 | 2024-05-06 9:30AM EDT | 2024-11-15 | 1.85 | 0.75 | 1.35 | +0.15 | +8.82% | 2 | 38 | 23.91% |
FAST250117C00077500 | 2024-05-06 10:24AM EDT | 2025-01-17 | 2.15 | 1.85 | 2.15 | -0.40 | -15.69% | 3 | 463 | 25.29% |
FAST250620C00077500 | 2024-05-03 2:02PM EDT | 2025-06-20 | 4.13 | 2.75 | 3.90 | 0.00 | - | 10 | 39 | 26.95% |
FAST260116C00077500 | 2024-03-22 9:32AM EDT | 2026-01-16 | 12.97 | 5.80 | 9.00 | 0.00 | - | 210 | 220 | 36.98% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FAST240517P00077500 | 2024-04-24 2:57PM EDT | 2024-05-17 | 9.80 | 9.50 | 12.00 | 0.00 | - | 580 | 0 | 96.97% |
FAST240719P00077500 | 2024-04-22 1:43PM EDT | 2024-07-19 | 9.60 | 8.80 | 12.40 | 0.00 | - | 4 | 114 | 41.82% |
FAST240816P00077500 | 2024-04-10 12:50PM EDT | 2024-08-16 | 5.30 | 8.60 | 12.80 | 0.00 | - | 83 | 85 | 39.15% |
FAST241115P00077500 | 2024-04-04 3:41PM EDT | 2024-11-15 | 6.50 | 7.80 | 10.00 | 0.00 | - | 1 | 0 | 0.00% |
FAST250117P00077500 | 2024-04-11 10:20AM EDT | 2025-01-17 | 9.45 | 10.00 | 11.90 | 0.00 | - | 10 | 316 | 19.50% |
FAST250620P00077500 | 2024-05-03 11:10AM EDT | 2025-06-20 | 11.20 | 9.50 | 14.30 | 0.00 | - | 12 | 35 | 25.60% |
FAST260116P00077500 | 2024-04-11 9:30AM EDT | 2026-01-16 | 11.00 | 11.10 | 15.50 | 0.00 | - | 2 | 85 | 24.52% |