Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FRPT240719C00135000 | 2024-07-05 2:45PM EDT | 2024-07-19 | 2.40 | 2.50 | 2.70 | 0.00 | - | 27 | 2,195 | 32.01% |
FRPT240816C00135000 | 2024-07-05 12:15PM EDT | 2024-08-16 | 7.50 | 7.80 | 8.20 | 0.00 | - | 1 | 101 | 48.95% |
FRPT240920C00135000 | 2024-07-05 10:45AM EDT | 2024-09-20 | 9.20 | 9.60 | 10.10 | -1.02 | -9.98% | 1 | 71 | 43.92% |
FRPT241115C00135000 | 2024-06-03 11:43AM EDT | 2024-11-15 | 14.62 | 13.10 | 13.90 | 0.00 | - | 3 | 0 | 45.26% |
FRPT241220C00135000 | 2024-06-10 10:51AM EDT | 2024-12-20 | 13.20 | 15.10 | 16.90 | 0.00 | - | 2 | 65 | 48.62% |
FRPT250117C00135000 | 2024-05-28 1:26PM EDT | 2025-01-17 | 16.20 | 13.60 | 15.80 | 0.00 | - | 150 | 183 | 42.18% |
FRPT250321C00135000 | 2024-06-14 1:46PM EDT | 2025-03-21 | 16.04 | 19.40 | 21.60 | 0.00 | - | - | 13 | 49.76% |
FRPT251219C00135000 | 2024-05-06 2:47PM EDT | 2025-12-19 | 22.00 | 28.60 | 30.80 | 0.00 | - | 30 | 139 | 49.41% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FRPT240719P00135000 | 2024-07-05 2:21PM EDT | 2024-07-19 | 4.10 | 3.70 | 4.00 | -0.30 | -6.82% | 1 | 33 | 30.95% |
FRPT240816P00135000 | 2024-07-05 2:21PM EDT | 2024-08-16 | 8.80 | 8.40 | 8.90 | -0.70 | -7.37% | 8 | 9 | 45.03% |
FRPT240920P00135000 | 2024-07-03 10:54AM EDT | 2024-09-20 | 10.40 | 9.70 | 10.30 | 0.00 | - | 1 | 11 | 38.98% |
FRPT241115P00135000 | 2024-05-23 12:12PM EDT | 2024-11-15 | 16.70 | 13.30 | 16.00 | 0.00 | - | - | 5 | 47.43% |
FRPT250117P00135000 | 2024-06-21 11:29AM EDT | 2025-01-17 | 17.30 | 14.30 | 15.20 | 0.00 | - | 1 | 4 | 37.02% |
FRPT250417P00135000 | 2024-06-03 3:22PM EDT | 2025-04-17 | 20.95 | 16.70 | 19.70 | 0.00 | - | 1 | 0 | 40.26% |