Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ONON240328C00040000 | 2024-03-25 10:18AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 448 | 90.63% |
ONON240405C00040000 | 2024-03-28 11:31AM EDT | 2024-04-05 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 3 | 256 | 39.84% |
ONON240412C00040000 | 2024-03-28 2:39PM EDT | 2024-04-12 | 0.09 | 0.09 | 0.12 | 0.00 | - | 1 | 74 | 39.65% |
ONON240419C00040000 | 2024-03-28 2:05PM EDT | 2024-04-19 | 0.18 | 0.18 | 0.21 | +0.07 | +63.64% | 265 | 4,405 | 38.48% |
ONON240426C00040000 | 2024-03-26 12:58PM EDT | 2024-04-26 | 0.17 | 0.29 | 0.34 | 0.00 | - | 1 | 32 | 39.21% |
ONON240503C00040000 | 2024-03-28 12:25PM EDT | 2024-05-03 | 0.40 | 0.37 | 0.65 | +0.06 | +17.65% | 1 | 3 | 45.02% |
ONON240517C00040000 | 2024-03-28 2:51PM EDT | 2024-05-17 | 1.18 | 1.16 | 1.19 | +0.31 | +35.63% | 128 | 451 | 50.29% |
ONON240621C00040000 | 2024-03-28 1:53PM EDT | 2024-06-21 | 1.65 | 1.68 | 1.75 | +0.29 | +21.32% | 91 | 545 | 47.90% |
ONON240719C00040000 | 2024-03-28 2:36PM EDT | 2024-07-19 | 2.13 | 2.04 | 2.11 | +0.41 | +23.84% | 29 | 7,519 | 46.41% |
ONON240920C00040000 | 2024-03-28 10:49AM EDT | 2024-09-20 | 3.25 | 3.15 | 3.30 | +0.75 | +30.00% | 7 | 861 | 49.59% |
ONON241018C00040000 | 2024-03-25 10:27AM EDT | 2024-10-18 | 3.30 | 3.45 | 3.60 | 0.00 | - | 2 | 428 | 48.93% |
ONON250117C00040000 | 2024-03-28 2:15PM EDT | 2025-01-17 | 4.70 | 4.65 | 4.85 | +0.70 | +17.50% | 12 | 7,593 | 50.50% |
ONON260116C00040000 | 2024-03-27 9:50AM EDT | 2026-01-16 | 7.80 | 8.00 | 8.40 | +0.65 | +9.09% | 2 | 280 | 51.42% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ONON240328P00040000 | 2024-03-01 12:40PM EDT | 2024-03-28 | 6.13 | 3.20 | 5.40 | 0.00 | - | 2 | 0 | 342.19% |
ONON240419P00040000 | 2024-03-12 1:07PM EDT | 2024-04-19 | 10.90 | 4.35 | 4.50 | 0.00 | - | 10 | 10 | 35.94% |
ONON240517P00040000 | 2024-03-28 12:51PM EDT | 2024-05-17 | 5.33 | 5.20 | 5.25 | -0.67 | -11.17% | 10 | 54 | 44.58% |
ONON240621P00040000 | 2024-03-21 3:39PM EDT | 2024-06-21 | 5.83 | 5.55 | 5.70 | 0.00 | - | 26 | 321 | 41.85% |
ONON240719P00040000 | 2024-03-26 10:22AM EDT | 2024-07-19 | 6.90 | 5.80 | 5.90 | 0.00 | - | 30 | 330 | 39.11% |
ONON240920P00040000 | 2024-03-28 1:40PM EDT | 2024-09-20 | 6.69 | 6.60 | 6.75 | -0.86 | -11.39% | 16 | 238 | 40.48% |
ONON241018P00040000 | 2024-03-11 10:49AM EDT | 2024-10-18 | 9.10 | 6.75 | 6.90 | 0.00 | - | 1 | 32 | 39.06% |
ONON250117P00040000 | 2024-03-26 12:27PM EDT | 2025-01-17 | 8.43 | 7.55 | 7.75 | 0.00 | - | 1 | 855 | 39.28% |
ONON260116P00040000 | 2024-02-27 1:27PM EDT | 2026-01-16 | 11.45 | 9.70 | 10.00 | 0.00 | - | - | 1 | 38.11% |