Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INFY240517C00010000 | 2024-04-15 3:20PM EDT | 10.00 | 7.30 | 7.10 | 0.00 | 0.00 | - | - | 15 | 0.00% |
INFY240517C00015000 | 2024-04-26 11:02AM EDT | 15.00 | 2.00 | 2.10 | 2.25 | 0.00 | - | 2 | 13 | 50.78% |
INFY240517C00016000 | 2024-05-07 2:43PM EDT | 16.00 | 1.15 | 1.10 | 1.25 | +0.15 | +15.00% | 5 | 1,106 | 42.19% |
INFY240517C00017000 | 2024-05-07 2:42PM EDT | 17.00 | 0.30 | 0.25 | 0.35 | +0.10 | +66.67% | 26 | 1,198 | 23.44% |
INFY240517C00018000 | 2024-05-07 12:31PM EDT | 18.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 1,080 | 25.20% |
INFY240517C00019000 | 2024-05-01 12:14PM EDT | 19.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 288 | 42.97% |
INFY240517C00020000 | 2024-05-02 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 234 | 50.00% |
INFY240517C00021000 | 2024-04-10 10:30AM EDT | 21.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 5 | 19 | 104.30% |
INFY240517C00022000 | 2024-03-20 9:43AM EDT | 22.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 1 | 123.44% |
INFY240517C00025000 | 2024-03-20 11:06AM EDT | 25.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | - | 1 | 163.67% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INFY240517P00015000 | 2024-04-19 3:34PM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 100 | 377 | 64.06% |
INFY240517P00016000 | 2024-04-30 11:17AM EDT | 16.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 647 | 32.42% |
INFY240517P00017000 | 2024-05-07 2:52PM EDT | 17.00 | 0.13 | 0.10 | 0.15 | -0.07 | -35.00% | 109 | 2,330 | 17.77% |
INFY240517P00018000 | 2024-05-06 1:06PM EDT | 18.00 | 0.98 | 0.85 | 0.95 | 0.00 | - | 8 | 27 | 30.08% |
INFY240517P00019000 | 2024-04-19 9:34AM EDT | 19.00 | 2.24 | 1.80 | 1.95 | 0.00 | - | 10 | 12 | 49.22% |
INFY240517P00020000 | 2024-04-19 9:34AM EDT | 20.00 | 3.18 | 2.80 | 2.95 | 0.00 | - | 10 | 2 | 65.63% |
INFY240517P00023000 | 2024-04-11 11:00AM EDT | 23.00 | 5.01 | 5.80 | 6.00 | 0.00 | - | - | 0 | 89.84% |