Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
M240510C00017000 | 2024-05-07 11:16AM EDT | 2024-05-10 | 2.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
M240517C00017000 | 2024-05-08 12:27PM EDT | 2024-05-17 | 2.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
M240524C00017000 | 2024-05-01 2:49PM EDT | 2024-05-24 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
M240607C00017000 | 2024-05-01 2:55PM EDT | 2024-06-07 | 2.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
M240621C00017000 | 2024-05-07 11:57AM EDT | 2024-06-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
M240816C00017000 | 2024-05-03 3:16PM EDT | 2024-08-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
M240920C00017000 | 2024-05-03 1:42PM EDT | 2024-09-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
M241115C00017000 | 2024-05-09 10:02AM EDT | 2024-11-15 | 3.85 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
M250117C00017000 | 2024-05-09 10:47AM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
M260116C00017000 | 2024-05-08 1:44PM EDT | 2026-01-16 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
M240510P00017000 | 2024-05-09 11:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
M240517P00017000 | 2024-05-09 3:07PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
M240524P00017000 | 2024-05-09 12:00PM EDT | 2024-05-24 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
M240531P00017000 | 2024-05-08 10:51AM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
M240607P00017000 | 2024-05-06 11:03AM EDT | 2024-06-07 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
M240614P00017000 | 2024-05-09 10:45AM EDT | 2024-06-14 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
M240621P00017000 | 2024-05-09 1:30PM EDT | 2024-06-21 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
M240816P00017000 | 2024-05-09 10:38AM EDT | 2024-08-16 | 0.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
M240920P00017000 | 2024-05-02 1:32PM EDT | 2024-09-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
M241115P00017000 | 2024-04-25 3:49PM EDT | 2024-11-15 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
M250117P00017000 | 2024-05-07 3:21PM EDT | 2025-01-17 | 1.49 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
M260116P00017000 | 2024-05-01 1:05PM EDT | 2026-01-16 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |