Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NTR240328C00055000 | 2024-03-28 2:14PM EDT | 2024-03-28 | 0.07 | 0.00 | 0.05 | +0.03 | +75.00% | 12 | 1,980 | 23.05% |
NTR240405C00055000 | 2024-03-28 3:55PM EDT | 2024-04-05 | 0.43 | 0.40 | 0.45 | +0.15 | +53.57% | 85 | 432 | 21.78% |
NTR240412C00055000 | 2024-03-28 3:13PM EDT | 2024-04-12 | 0.75 | 0.70 | 0.85 | +0.20 | +36.36% | 504 | 235 | 25.49% |
NTR240419C00055000 | 2024-03-28 3:18PM EDT | 2024-04-19 | 1.03 | 0.95 | 1.05 | +0.26 | +33.77% | 1,028 | 2,331 | 25.00% |
NTR240426C00055000 | 2024-03-28 2:25PM EDT | 2024-04-26 | 1.48 | 1.20 | 1.30 | +0.48 | +48.00% | 6 | 39 | 25.95% |
NTR240503C00055000 | 2024-03-28 3:06PM EDT | 2024-05-03 | 1.60 | 1.45 | 1.60 | +0.50 | +45.45% | 12 | 14 | 27.74% |
NTR240517C00055000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 2.20 | 2.20 | 2.25 | +0.38 | +19.79% | 56 | 992 | 31.67% |
NTR240621C00055000 | 2024-03-28 1:04PM EDT | 2024-06-21 | 3.10 | 2.90 | 3.10 | +0.48 | +18.32% | 5 | 684 | 32.47% |
NTR240920C00055000 | 2024-03-27 2:16PM EDT | 2024-09-20 | 4.18 | 4.40 | 4.60 | 0.00 | - | 1 | 78 | 32.58% |
NTR250117C00055000 | 2024-03-28 3:45PM EDT | 2025-01-17 | 6.20 | 6.00 | 6.20 | +1.30 | +26.53% | 6 | 724 | 33.42% |
NTR260116C00055000 | 2024-03-28 1:50PM EDT | 2026-01-16 | 9.50 | 9.00 | 9.50 | +1.05 | +12.43% | 6 | 585 | 33.84% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NTR240328P00055000 | 2024-03-28 3:40PM EDT | 2024-03-28 | 0.67 | 0.55 | 0.75 | -2.66 | -79.88% | 20 | 5 | 24.61% |
NTR240405P00055000 | 2024-03-28 3:40PM EDT | 2024-04-05 | 1.02 | 0.95 | 1.00 | -1.21 | -54.26% | 116 | 10 | 17.29% |
NTR240419P00055000 | 2024-03-28 1:21PM EDT | 2024-04-19 | 1.40 | 1.40 | 1.50 | -1.40 | -50.00% | 12 | 158 | 20.51% |
NTR240426P00055000 | 2024-03-22 1:20PM EDT | 2024-04-26 | 3.67 | 1.60 | 1.75 | 0.00 | - | 14 | 14 | 22.05% |
NTR240517P00055000 | 2024-03-28 3:57PM EDT | 2024-05-17 | 2.40 | 2.40 | 2.50 | -0.64 | -21.05% | 96 | 100 | 26.25% |
NTR240621P00055000 | 2024-03-28 11:59AM EDT | 2024-06-21 | 3.10 | 2.85 | 3.00 | -0.28 | -8.28% | 3 | 1,022 | 24.98% |
NTR240920P00055000 | 2024-03-28 3:43PM EDT | 2024-09-20 | 4.31 | 4.20 | 4.40 | -0.42 | -8.88% | 27 | 53 | 26.70% |
NTR250117P00055000 | 2024-03-13 3:55PM EDT | 2025-01-17 | 6.60 | 5.70 | 5.90 | 0.00 | - | 38 | 3,172 | 28.35% |
NTR260116P00055000 | 2024-03-06 1:45PM EDT | 2026-01-16 | 10.00 | 8.20 | 8.70 | 0.00 | - | 14 | 221 | 28.68% |