Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FITB240517C00035000 | 2024-05-15 1:58PM EDT | 2024-05-17 | 3.78 | 2.20 | 6.00 | +0.28 | +8.00% | 14 | 1,050 | 87.89% |
FITB240621C00035000 | 2024-05-15 11:07AM EDT | 2024-06-21 | 4.20 | 4.10 | 4.40 | +0.30 | +7.69% | 107 | 1,171 | 36.33% |
FITB240816C00035000 | 2024-05-13 1:23PM EDT | 2024-08-16 | 4.24 | 4.60 | 4.80 | 0.00 | - | 1 | 268 | 30.47% |
FITB241115C00035000 | 2024-05-09 11:26AM EDT | 2024-11-15 | 5.40 | 5.50 | 5.70 | 0.00 | - | 2 | 99 | 31.87% |
FITB250117C00035000 | 2024-05-15 1:48PM EDT | 2025-01-17 | 6.00 | 6.00 | 6.20 | 0.00 | - | 1 | 552 | 32.09% |
FITB250620C00035000 | 2024-05-06 2:08PM EDT | 2025-06-20 | 6.60 | 7.10 | 7.30 | 0.00 | - | 1 | 143 | 32.87% |
FITB260116C00035000 | 2024-05-06 9:46AM EDT | 2026-01-16 | 7.60 | 8.10 | 8.70 | 0.00 | - | 6 | 634 | 34.41% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FITB240517P00035000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 1,181 | 108.20% |
FITB240621P00035000 | 2024-05-10 10:01AM EDT | 2024-06-21 | 0.20 | 0.10 | 0.20 | 0.00 | - | 4 | 583 | 28.42% |
FITB240816P00035000 | 2024-05-15 3:39PM EDT | 2024-08-16 | 0.60 | 0.55 | 0.65 | -0.15 | -20.00% | 10 | 92 | 27.49% |
FITB241115P00035000 | 2024-05-09 10:14AM EDT | 2024-11-15 | 1.54 | 1.30 | 1.40 | 0.00 | - | 1 | 36 | 28.42% |
FITB250117P00035000 | 2024-05-15 10:08AM EDT | 2025-01-17 | 1.84 | 1.70 | 1.85 | -0.11 | -5.64% | 50 | 639 | 28.75% |
FITB250620P00035000 | 2024-04-30 9:44AM EDT | 2025-06-20 | 3.40 | 2.55 | 2.80 | 0.00 | - | 22 | 22 | 29.30% |
FITB260116P00035000 | 2024-05-15 2:57PM EDT | 2026-01-16 | 3.70 | 3.30 | 4.00 | 0.00 | - | 2 | 258 | 30.46% |