Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NOW240705C00840000 | 2024-06-28 3:42PM EDT | 2024-07-05 | 0.67 | 0.55 | 0.75 | -1.38 | -67.32% | 22 | 10 | 29.41% |
NOW240712C00840000 | 2024-06-28 3:51PM EDT | 2024-07-12 | 2.45 | 2.00 | 2.65 | +0.73 | +42.44% | 1 | 11 | 28.41% |
NOW240719C00840000 | 2024-06-28 3:48PM EDT | 2024-07-19 | 4.50 | 3.30 | 4.60 | +1.55 | +52.54% | 12 | 53 | 27.68% |
NOW240726C00840000 | 2024-06-27 3:44PM EDT | 2024-07-26 | 10.17 | 9.40 | 16.90 | 0.00 | - | 5 | 8 | 42.01% |
NOW240802C00840000 | 2024-06-18 10:59AM EDT | 2024-08-02 | 5.50 | 12.30 | 18.30 | 0.00 | - | 10 | 10 | 39.20% |
NOW240816C00840000 | 2024-06-28 3:16PM EDT | 2024-08-16 | 18.10 | 17.70 | 21.50 | +2.00 | +12.42% | 5 | 51 | 36.21% |
NOW240920C00840000 | 2024-06-27 12:20PM EDT | 2024-09-20 | 25.42 | 27.70 | 30.80 | 0.00 | - | 2 | 42 | 34.27% |
NOW241018C00840000 | 2024-06-28 11:10AM EDT | 2024-10-18 | 35.39 | 35.60 | 38.30 | +9.19 | +35.08% | 4 | 8 | 34.17% |
NOW241115C00840000 | 2024-06-14 10:58AM EDT | 2024-11-15 | 28.30 | 47.70 | 52.00 | 0.00 | - | 5 | 5 | 37.76% |
NOW241220C00840000 | 2024-06-24 10:07AM EDT | 2024-12-20 | 40.00 | 52.80 | 61.60 | 0.00 | - | 1 | 21 | 38.23% |
NOW250117C00840000 | 2024-06-28 11:11AM EDT | 2025-01-17 | 61.50 | 59.80 | 64.80 | +3.20 | +5.49% | 9 | 308 | 36.87% |
NOW250321C00840000 | 2024-06-27 3:51PM EDT | 2025-03-21 | 72.30 | 75.00 | 83.30 | 0.00 | - | 1 | 23 | 39.13% |
NOW250620C00840000 | 2024-06-26 3:19PM EDT | 2025-06-20 | 79.90 | 93.00 | 103.00 | 0.00 | - | 1 | 5 | 40.12% |
NOW260116C00840000 | 2024-06-25 2:02PM EDT | 2026-01-16 | 112.50 | 130.60 | 141.50 | 0.00 | - | 1 | 20 | 41.72% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NOW240719P00840000 | 2024-05-30 3:31PM EDT | 2024-07-19 | 195.11 | 51.70 | 58.80 | 0.00 | - | 107 | 0 | 29.46% |
NOW240816P00840000 | 2024-06-12 10:32AM EDT | 2024-08-16 | 117.30 | 63.20 | 70.50 | 0.00 | - | 1 | 1 | 32.03% |
NOW240920P00840000 | 2024-04-12 10:55AM EDT | 2024-09-20 | 107.20 | 116.50 | 123.20 | 0.00 | - | 6 | 9 | 58.49% |
NOW250117P00840000 | 2024-05-30 10:06AM EDT | 2025-01-17 | 179.55 | 91.20 | 97.90 | 0.00 | - | 1 | 240 | 28.15% |
NOW250321P00840000 | 2024-05-24 9:30AM EDT | 2025-03-21 | 126.95 | 117.00 | 131.70 | 0.00 | - | 1 | 1 | 37.31% |
NOW250620P00840000 | 2024-02-28 4:44PM EDT | 2025-06-20 | 141.00 | 137.80 | 148.00 | 0.00 | - | 7 | 18 | 37.47% |
NOW260116P00840000 | 2024-06-14 10:56AM EDT | 2026-01-16 | 162.87 | 127.20 | 137.60 | 0.00 | - | 1 | 4 | 27.08% |