Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FDX240503C00265000 | 2024-04-30 3:51PM EDT | 2024-05-03 | 1.35 | 1.16 | 1.25 | -1.65 | -55.00% | 249 | 170 | 26.69% |
FDX240510C00265000 | 2024-04-30 2:45PM EDT | 2024-05-10 | 2.82 | 2.62 | 2.73 | -1.26 | -30.88% | 8 | 26 | 23.82% |
FDX240517C00265000 | 2024-04-30 3:25PM EDT | 2024-05-17 | 3.86 | 3.65 | 3.85 | -1.46 | -27.44% | 56 | 63 | 23.40% |
FDX240524C00265000 | 2024-04-30 1:00PM EDT | 2024-05-24 | 4.75 | 4.50 | 4.70 | -2.60 | -35.37% | 5 | 21 | 22.93% |
FDX240531C00265000 | 2024-04-30 12:32PM EDT | 2024-05-31 | 5.75 | 5.15 | 5.40 | -1.40 | -19.58% | 5 | 17 | 22.50% |
FDX240607C00265000 | 2024-04-25 11:24AM EDT | 2024-06-07 | 7.62 | 6.00 | 7.25 | 0.00 | - | - | 3 | 25.86% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FDX240503P00265000 | 2024-04-30 3:49PM EDT | 2024-05-03 | 3.80 | 4.10 | 4.40 | +1.67 | +78.40% | 53 | 324 | 25.86% |
FDX240510P00265000 | 2024-04-30 1:51PM EDT | 2024-05-10 | 5.09 | 5.35 | 5.60 | +0.94 | +22.65% | 13 | 182 | 21.70% |
FDX240517P00265000 | 2024-04-30 11:41AM EDT | 2024-05-17 | 5.05 | 6.10 | 6.40 | +0.75 | +17.44% | 44 | 146 | 20.34% |
FDX240524P00265000 | 2024-04-29 10:25AM EDT | 2024-05-24 | 4.45 | 6.70 | 7.10 | 0.00 | - | 2 | 63 | 19.81% |
FDX240531P00265000 | 2024-04-30 2:38PM EDT | 2024-05-31 | 6.92 | 7.15 | 7.60 | +2.02 | +41.22% | 1 | 65 | 19.11% |
FDX240607P00265000 | 2024-04-30 3:42PM EDT | 2024-06-07 | 7.65 | 7.80 | 8.10 | +1.79 | +30.55% | 14 | 3 | 18.77% |