Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIS240510C00080000 | 2024-05-08 3:10PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.20 | +0.07 | +87.50% | 6 | 88 | 55.08% |
FIS240517C00080000 | 2024-05-08 11:13AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | 0.00 | - | 18 | 244 | 33.01% |
FIS240524C00080000 | 2024-05-01 12:36PM EDT | 2024-05-24 | 0.15 | 0.05 | 0.20 | 0.00 | - | - | 7 | 27.25% |
FIS240621C00080000 | 2024-05-08 3:23PM EDT | 2024-06-21 | 0.42 | 0.40 | 0.50 | 0.00 | - | 2 | 253 | 22.07% |
FIS240719C00080000 | 2024-05-08 11:57AM EDT | 2024-07-19 | 0.70 | 0.85 | 1.00 | -0.25 | -26.32% | 2 | 658 | 22.66% |
FIS241018C00080000 | 2024-05-08 2:36PM EDT | 2024-10-18 | 2.85 | 2.90 | 3.10 | -0.25 | -8.06% | 8 | 251 | 27.12% |
FIS250117C00080000 | 2024-05-08 11:07AM EDT | 2025-01-17 | 4.32 | 4.70 | 4.90 | +0.82 | +23.43% | 1 | 77 | 29.29% |
FIS251219C00080000 | 2024-04-24 3:50PM EDT | 2025-12-19 | 8.60 | 8.30 | 9.80 | 0.00 | - | 9 | 120 | 32.33% |
FIS260116C00080000 | 2024-04-26 3:57PM EDT | 2026-01-16 | 7.99 | 8.50 | 12.30 | 0.00 | - | 1 | 101 | 38.10% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIS240517P00080000 | 2024-04-10 9:45AM EDT | 2024-05-17 | 7.70 | 5.30 | 6.90 | 0.00 | - | - | 1 | 59.91% |
FIS240621P00080000 | 2024-04-02 9:48AM EDT | 2024-06-21 | 8.40 | 11.60 | 12.40 | 0.00 | - | - | 1 | 80.98% |
FIS240719P00080000 | 2024-03-12 10:08AM EDT | 2024-07-19 | 10.40 | 8.90 | 9.30 | 0.00 | - | 1 | 2 | 42.66% |
FIS241018P00080000 | 2024-05-07 9:55AM EDT | 2024-10-18 | 7.00 | 7.80 | 8.90 | 0.00 | - | 7 | 9 | 26.34% |
FIS250117P00080000 | 2024-05-07 10:14AM EDT | 2025-01-17 | 8.90 | 8.90 | 9.20 | 0.00 | - | 24 | 30 | 22.41% |
FIS251219P00080000 | 2023-12-01 1:14PM EDT | 2025-12-19 | 21.85 | 21.00 | 22.80 | 0.00 | - | 5 | 5 | 51.28% |
FIS260116P00080000 | 2024-05-07 11:12AM EDT | 2026-01-16 | 12.24 | 11.60 | 14.10 | 0.00 | - | 1 | 18 | 27.34% |