Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QSR240517C00080000 | 2024-04-23 3:51PM EDT | 2024-05-17 | 0.30 | 0.10 | 0.20 | 0.00 | - | 23 | 150 | 27.00% |
QSR240621C00080000 | 2024-04-25 11:13AM EDT | 2024-06-21 | 0.50 | 0.45 | 0.55 | -0.10 | -16.67% | 2 | 3,213 | 22.56% |
QSR240719C00080000 | 2024-04-25 3:25PM EDT | 2024-07-19 | 0.90 | 0.75 | 0.85 | -0.20 | -18.18% | 15 | 270 | 21.63% |
QSR240816C00080000 | 2024-04-25 1:42PM EDT | 2024-08-16 | 1.45 | 1.30 | 1.40 | -0.15 | -9.37% | 10 | 60 | 23.17% |
QSR240920C00080000 | 2024-04-22 12:25PM EDT | 2024-09-20 | 1.70 | 1.80 | 1.90 | 0.00 | - | 2 | 36 | 23.44% |
QSR241018C00080000 | 2024-04-19 3:24PM EDT | 2024-10-18 | 1.70 | 2.00 | 2.20 | 0.00 | - | 8 | 10 | 23.17% |
QSR241115C00080000 | 2024-04-08 12:29PM EDT | 2024-11-15 | 3.27 | 2.50 | 2.65 | 0.00 | - | - | 1 | 23.81% |
QSR250117C00080000 | 2024-04-25 10:40AM EDT | 2025-01-17 | 3.19 | 3.20 | 3.30 | +0.63 | +24.61% | 20 | 108 | 23.62% |
QSR251121C00080000 | 2024-04-12 12:27PM EDT | 2025-11-21 | 6.25 | 6.60 | 6.90 | 0.00 | - | 1 | 1 | 26.18% |
QSR260116C00080000 | 2024-04-23 10:49AM EDT | 2026-01-16 | 7.60 | 7.00 | 7.30 | 0.00 | - | 1 | 40 | 26.04% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QSR240517P00080000 | 2024-04-15 2:36PM EDT | 2024-05-17 | 9.73 | 6.80 | 8.80 | 0.00 | - | 1 | 3 | 60.30% |
QSR240621P00080000 | 2024-04-16 11:24AM EDT | 2024-06-21 | 9.83 | 7.10 | 8.10 | 0.00 | - | 1 | 127 | 30.13% |
QSR240719P00080000 | 2024-04-25 9:50AM EDT | 2024-07-19 | 7.90 | 7.40 | 7.70 | +0.90 | +12.86% | 13 | 51 | 20.85% |
QSR240816P00080000 | 2024-04-08 10:17AM EDT | 2024-08-16 | 7.00 | 7.70 | 9.40 | 0.00 | - | 5 | 42 | 30.80% |
QSR240920P00080000 | 2024-04-23 3:31PM EDT | 2024-09-20 | 8.50 | 8.00 | 8.30 | +1.30 | +18.06% | 1 | 26 | 20.07% |
QSR241115P00080000 | 2024-04-08 10:12AM EDT | 2024-11-15 | 7.83 | 8.40 | 8.70 | 0.00 | - | - | 14 | 19.29% |
QSR250117P00080000 | 2024-04-03 10:03AM EDT | 2025-01-17 | 6.60 | 8.90 | 9.20 | 0.00 | - | 2 | 5 | 19.15% |
QSR260116P00080000 | 2024-04-09 10:12AM EDT | 2026-01-16 | 10.90 | 11.20 | 11.50 | 0.00 | - | 5 | 114 | 18.85% |