Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
O240517C00057500 | 2024-05-10 3:52PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 45 | 6,196 | 21.49% |
O240621C00057500 | 2024-05-10 3:40PM EDT | 2024-06-21 | 0.32 | 0.25 | 0.35 | +0.07 | +28.00% | 704 | 2,898 | 15.87% |
O240920C00057500 | 2024-05-10 3:15PM EDT | 2024-09-20 | 1.18 | 1.10 | 1.25 | +0.18 | +18.00% | 27 | 1,280 | 16.85% |
O241220C00057500 | 2024-05-10 10:29AM EDT | 2024-12-20 | 2.00 | 1.90 | 2.05 | +0.22 | +12.36% | 29 | 343 | 17.86% |
O250117C00057500 | 2024-05-10 1:26PM EDT | 2025-01-17 | 2.18 | 2.10 | 2.25 | +0.33 | +17.84% | 7 | 1,470 | 17.97% |
O250620C00057500 | 2024-05-09 2:19PM EDT | 2025-06-20 | 2.99 | 3.20 | 3.40 | 0.00 | - | 10 | 206 | 19.19% |
O260116C00057500 | 2024-05-10 3:39PM EDT | 2026-01-16 | 4.40 | 4.20 | 5.70 | +0.03 | +0.69% | 3 | 561 | 23.66% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
O240517P00057500 | 2024-05-10 3:13PM EDT | 2024-05-17 | 2.40 | 2.35 | 3.20 | -0.62 | -20.53% | 2 | 264 | 53.71% |
O240621P00057500 | 2024-05-10 3:13PM EDT | 2024-06-21 | 2.70 | 2.65 | 2.85 | -0.22 | -7.53% | 24 | 403 | 16.07% |
O240920P00057500 | 2024-05-10 10:16AM EDT | 2024-09-20 | 3.58 | 3.50 | 3.70 | -0.12 | -3.24% | 2 | 76 | 16.54% |
O241220P00057500 | 2024-05-07 3:00PM EDT | 2024-12-20 | 4.50 | 4.20 | 4.40 | 0.00 | - | 14 | 18 | 17.04% |
O250117P00057500 | 2024-05-10 1:11PM EDT | 2025-01-17 | 4.60 | 4.40 | 4.60 | -0.20 | -4.17% | 138 | 791 | 17.20% |
O250620P00057500 | 2024-05-06 9:45AM EDT | 2025-06-20 | 5.70 | 5.50 | 7.70 | 0.00 | - | - | 1 | 27.06% |
O260116P00057500 | 2024-05-03 12:08PM EDT | 2026-01-16 | 7.20 | 6.70 | 7.30 | 0.00 | - | 2 | 148 | 20.57% |