Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FITB240517C00037000 | 2024-05-15 11:58AM EDT | 2024-05-17 | 1.83 | 1.85 | 2.00 | +0.01 | +0.55% | 77 | 2,359 | 33.59% |
FITB240621C00037000 | 2024-05-15 2:33PM EDT | 2024-06-21 | 2.35 | 2.40 | 2.55 | -0.10 | -4.08% | 8 | 1,612 | 27.25% |
FITB240816C00037000 | 2024-05-13 1:57PM EDT | 2024-08-16 | 2.85 | 3.00 | 3.20 | 0.00 | - | 10 | 121 | 26.81% |
FITB241115C00037000 | 2024-05-15 11:08AM EDT | 2024-11-15 | 4.19 | 4.10 | 4.20 | +0.34 | +8.83% | 11 | 42 | 28.87% |
FITB250117C00037000 | 2024-05-14 3:54PM EDT | 2025-01-17 | 4.60 | 4.70 | 4.80 | 0.00 | - | 5 | 340 | 29.91% |
FITB250620C00037000 | 2024-05-08 9:44AM EDT | 2025-06-20 | 5.40 | 5.40 | 6.20 | 0.00 | - | 3 | 127 | 32.53% |
FITB260116C00037000 | 2024-05-14 10:44AM EDT | 2026-01-16 | 6.90 | 6.00 | 7.30 | 0.00 | - | 2 | 202 | 32.12% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FITB240517P00037000 | 2024-05-14 12:26PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 657 | 66.99% |
FITB240621P00037000 | 2024-05-15 3:07PM EDT | 2024-06-21 | 0.40 | 0.35 | 0.45 | -0.14 | -25.93% | 4 | 343 | 24.27% |
FITB240816P00037000 | 2024-05-13 10:31AM EDT | 2024-08-16 | 1.20 | 1.05 | 1.65 | 0.00 | - | 20 | 137 | 32.76% |
FITB241115P00037000 | 2024-05-15 1:05PM EDT | 2024-11-15 | 1.95 | 1.90 | 2.05 | -0.63 | -24.42% | 50 | 11 | 27.25% |
FITB250117P00037000 | 2024-05-15 11:08AM EDT | 2025-01-17 | 2.50 | 2.40 | 2.55 | -0.25 | -9.09% | 268 | 562 | 27.69% |
FITB250620P00037000 | 2024-05-10 11:05AM EDT | 2025-06-20 | 3.50 | 2.95 | 4.10 | 0.00 | - | 1 | 6 | 31.78% |
FITB260116P00037000 | 2024-05-15 11:41AM EDT | 2026-01-16 | 4.40 | 4.30 | 6.40 | -0.60 | -12.00% | 5 | 48 | 37.84% |