Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIVE240621C00140000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 7.30 | 7.00 | 7.40 | -2.80 | -27.72% | 75 | 168 | 50.79% |
FIVE240719C00140000 | 2024-05-17 11:56AM EDT | 2024-07-19 | 9.10 | 8.70 | 9.00 | -3.40 | -27.20% | 7 | 93 | 44.69% |
FIVE240816C00140000 | 2024-05-16 11:37AM EDT | 2024-08-16 | 11.00 | 10.20 | 10.60 | -2.40 | -17.91% | 1 | 70 | 42.96% |
FIVE241115C00140000 | 2024-05-17 11:02AM EDT | 2024-11-15 | 16.90 | 16.80 | 17.20 | -2.30 | -11.92% | 6 | 11 | 47.42% |
FIVE250117C00140000 | 2024-05-17 2:10PM EDT | 2025-01-17 | 19.10 | 18.50 | 19.50 | -6.10 | -24.21% | 1 | 25 | 46.01% |
FIVE260116C00140000 | 2024-05-14 3:04PM EDT | 2026-01-16 | 35.20 | 30.50 | 33.70 | 0.00 | - | 1 | 6 | 49.70% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIVE240621P00140000 | 2024-05-17 3:29PM EDT | 2024-06-21 | 8.60 | 8.80 | 9.20 | +1.60 | +22.86% | 27 | 453 | 46.85% |
FIVE240719P00140000 | 2024-05-17 12:51PM EDT | 2024-07-19 | 9.51 | 10.00 | 10.40 | +0.81 | +9.31% | 3 | 342 | 40.01% |
FIVE240816P00140000 | 2024-05-17 3:43PM EDT | 2024-08-16 | 11.00 | 10.90 | 11.20 | +2.10 | +23.60% | 162 | 205 | 36.15% |
FIVE241115P00140000 | 2024-05-17 2:11PM EDT | 2024-11-15 | 14.60 | 14.50 | 14.90 | +2.10 | +16.80% | 10 | 131 | 35.07% |
FIVE250117P00140000 | 2024-05-17 1:04PM EDT | 2025-01-17 | 16.05 | 16.20 | 17.60 | +0.60 | +3.88% | 2 | 218 | 36.25% |
FIVE260116P00140000 | 2024-05-09 10:48AM EDT | 2026-01-16 | 21.40 | 23.80 | 25.80 | 0.00 | - | 2 | 9 | 34.67% |