Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ISRG240503C00375000 | 2024-04-26 3:25PM EDT | 2024-05-03 | 6.45 | 5.10 | 5.70 | +1.35 | +26.47% | 27 | 82 | 26.70% |
ISRG240510C00375000 | 2024-04-23 3:46PM EDT | 2024-05-10 | 9.70 | 7.10 | 7.90 | 0.00 | - | 3 | 18 | 26.39% |
ISRG240517C00375000 | 2024-04-26 2:09PM EDT | 2024-05-17 | 10.40 | 9.20 | 9.70 | +3.77 | +56.86% | 11 | 187 | 26.56% |
ISRG240524C00375000 | 2024-04-26 2:18PM EDT | 2024-05-24 | 12.40 | 10.70 | 11.50 | +0.40 | +3.33% | 1 | 8 | 27.34% |
ISRG240531C00375000 | 2024-04-25 3:51PM EDT | 2024-05-31 | 11.60 | 11.90 | 12.80 | 0.00 | - | 1 | 9 | 27.27% |
ISRG240621C00375000 | 2024-04-26 3:15PM EDT | 2024-06-21 | 17.00 | 15.70 | 16.30 | +2.20 | +14.86% | 6 | 69 | 27.53% |
ISRG240719C00375000 | 2024-04-25 2:29PM EDT | 2024-07-19 | 22.00 | 21.40 | 22.00 | 0.00 | - | 4 | 112 | 30.43% |
ISRG241018C00375000 | 2024-04-23 3:51PM EDT | 2024-10-18 | 36.50 | 33.80 | 34.70 | 0.00 | - | 3 | 4 | 33.39% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ISRG240503P00375000 | 2024-04-26 3:24PM EDT | 2024-05-03 | 4.40 | 4.50 | 4.90 | -1.80 | -29.03% | 54 | 33 | 24.43% |
ISRG240510P00375000 | 2024-04-26 2:15PM EDT | 2024-05-10 | 5.80 | 3.00 | 9.70 | -2.40 | -29.27% | 1 | 26 | 33.66% |
ISRG240517P00375000 | 2024-04-26 3:38PM EDT | 2024-05-17 | 7.35 | 7.70 | 8.10 | -1.45 | -16.48% | 8 | 223 | 23.02% |
ISRG240524P00375000 | 2024-04-25 9:59AM EDT | 2024-05-24 | 9.80 | 8.80 | 9.50 | -2.30 | -19.01% | 1 | 6 | 23.32% |
ISRG240531P00375000 | 2024-04-23 2:08PM EDT | 2024-05-31 | 9.27 | 8.80 | 10.50 | 0.00 | - | 1 | 3 | 23.02% |
ISRG240621P00375000 | 2024-04-26 3:47PM EDT | 2024-06-21 | 12.25 | 12.30 | 13.00 | -2.35 | -16.10% | 9 | 34 | 22.47% |
ISRG240719P00375000 | 2024-04-26 12:49PM EDT | 2024-07-19 | 16.60 | 16.40 | 17.10 | -3.80 | -18.63% | 1 | 106 | 24.06% |
ISRG241018P00375000 | 2024-04-26 12:57PM EDT | 2024-10-18 | 24.60 | 23.60 | 24.90 | -2.80 | -10.22% | 19 | 11 | 24.22% |