Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ONON240517C00040000 | 2024-05-06 10:13AM EDT | 2024-05-17 | 0.08 | 0.08 | 0.11 | -0.21 | -72.41% | 323 | 1,648 | 124.22% |
ONON240524C00040000 | 2024-05-10 3:29PM EDT | 2024-05-24 | 0.13 | 0.13 | 0.16 | -0.05 | -27.78% | 178 | 1,462 | 91.80% |
ONON240531C00040000 | 2024-05-10 10:37AM EDT | 2024-05-31 | 0.15 | 0.01 | 0.43 | -0.11 | -42.31% | 2 | 23 | 81.25% |
ONON240607C00040000 | 2024-05-02 1:37PM EDT | 2024-06-07 | 0.18 | 0.15 | 0.21 | -0.17 | -48.57% | 28 | 2 | 66.80% |
ONON240621C00040000 | 2024-05-06 9:57AM EDT | 2024-06-21 | 0.31 | 0.25 | 0.30 | -0.32 | -50.79% | 178 | 934 | 59.86% |
ONON240719C00040000 | 2024-05-06 10:03AM EDT | 2024-07-19 | 0.46 | 0.41 | 0.47 | -0.54 | -54.00% | 502 | 7,178 | 52.44% |
ONON240920C00040000 | 2024-05-06 9:37AM EDT | 2024-09-20 | 1.05 | 0.94 | 1.08 | -0.95 | -47.50% | 14 | 1,438 | 51.07% |
ONON241018C00040000 | 2024-05-06 9:44AM EDT | 2024-10-18 | 1.46 | 0.66 | 1.35 | -0.43 | -22.75% | 4 | 1,841 | 50.66% |
ONON250117C00040000 | 2024-05-06 10:26AM EDT | 2025-01-17 | 2.05 | 1.98 | 2.24 | -0.55 | -21.15% | 304 | 8,632 | 50.68% |
ONON260116C00040000 | 2024-05-03 10:02AM EDT | 2026-01-16 | 5.10 | 4.80 | 5.25 | -1.50 | -22.73% | 7 | 284 | 50.71% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ONON240517P00040000 | 2024-04-25 3:55PM EDT | 2024-05-17 | 7.49 | 8.15 | 10.50 | -0.61 | -7.53% | 451 | 283 | 223.83% |
ONON240621P00040000 | 2024-05-06 10:12AM EDT | 2024-06-21 | 7.70 | 9.60 | 10.70 | +0.45 | +6.21% | 250 | 619 | 72.66% |
ONON240719P00040000 | 2024-04-10 1:02PM EDT | 2024-07-19 | 8.20 | 9.75 | 10.60 | 0.00 | - | 280 | 959 | 56.84% |
ONON240920P00040000 | 2024-04-25 10:20AM EDT | 2024-09-20 | 10.00 | 10.05 | 10.95 | +1.35 | +15.61% | 20 | 210 | 55.79% |
ONON241018P00040000 | 2024-04-05 12:10PM EDT | 2024-10-18 | 9.70 | 6.70 | 9.70 | 0.00 | - | 1 | 31 | 24.32% |
ONON250117P00040000 | 2024-04-18 3:04PM EDT | 2025-01-17 | 9.20 | 10.60 | 10.75 | 0.00 | - | 50 | 806 | 37.96% |
ONON260116P00040000 | 2024-02-27 1:27PM EDT | 2026-01-16 | 11.45 | 9.60 | 10.05 | 0.00 | - | - | 1 | 17.75% |