Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IVZ240621C00017000 | 2024-05-21 11:35AM EDT | 2024-06-21 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 9 | 223 | 26.56% |
IVZ240719C00017000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 43 | 1,051 | 28.71% |
IVZ241018C00017000 | 2024-05-21 1:57PM EDT | 2024-10-18 | 0.75 | 0.70 | 0.80 | +0.03 | +4.17% | 1 | 1,395 | 29.74% |
IVZ241115C00017000 | 2024-05-03 10:00AM EDT | 2024-11-15 | 0.55 | 0.80 | 0.95 | 0.00 | - | 40 | 1,528 | 30.76% |
IVZ241220C00017000 | 2024-05-14 9:31AM EDT | 2024-12-20 | 0.99 | 0.90 | 1.00 | 0.00 | - | 1 | 478 | 29.15% |
IVZ250117C00017000 | 2024-05-20 11:29AM EDT | 2025-01-17 | 1.14 | 1.00 | 1.10 | 0.00 | - | 30 | 672 | 29.37% |
IVZ260116C00017000 | 2024-05-16 2:09PM EDT | 2026-01-16 | 2.10 | 1.90 | 2.05 | 0.00 | - | 7 | 216 | 30.15% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IVZ240621P00017000 | 2024-05-20 2:28PM EDT | 2024-06-21 | 1.00 | 0.35 | 1.15 | 0.00 | - | 5 | 97 | 23.63% |
IVZ240719P00017000 | 2024-04-25 11:23AM EDT | 2024-07-19 | 2.70 | 1.10 | 1.25 | 0.00 | - | 10 | 112 | 22.36% |
IVZ241018P00017000 | 2024-05-10 10:15AM EDT | 2024-10-18 | 2.00 | 1.50 | 1.70 | 0.00 | - | 2 | 249 | 26.22% |
IVZ241220P00017000 | 2024-04-30 9:50AM EDT | 2024-12-20 | 3.00 | 1.75 | 3.90 | 0.00 | - | 10 | 14 | 67.58% |
IVZ250117P00017000 | 2024-05-21 2:34PM EDT | 2025-01-17 | 1.92 | 1.85 | 2.00 | -0.33 | -14.67% | 10 | 694 | 26.66% |
IVZ260116P00017000 | 2024-03-27 9:30AM EDT | 2026-01-16 | 3.00 | 3.00 | 3.90 | 0.00 | - | 2 | 27 | 40.11% |