Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ROST240405C00145000 | 2024-03-28 10:34AM EDT | 2024-04-05 | 2.98 | 2.20 | 2.75 | +0.68 | +29.57% | 1 | 34 | 20.07% |
ROST240412C00145000 | 2024-03-25 3:25PM EDT | 2024-04-12 | 2.13 | 2.85 | 3.10 | 0.00 | - | 2 | 26 | 17.82% |
ROST240419C00145000 | 2024-03-27 3:39PM EDT | 2024-04-19 | 4.40 | 3.30 | 3.60 | +0.90 | +25.71% | 1 | 372 | 18.38% |
ROST240426C00145000 | 2024-03-18 2:42PM EDT | 2024-04-26 | 4.02 | 3.40 | 5.70 | 0.00 | - | - | 5 | 29.08% |
ROST240517C00145000 | 2024-03-28 1:47PM EDT | 2024-05-17 | 5.60 | 5.40 | 5.60 | +0.70 | +14.29% | 29 | 432 | 21.67% |
ROST240621C00145000 | 2024-03-27 2:12PM EDT | 2024-06-21 | 8.00 | 6.20 | 8.20 | 0.00 | - | 5 | 89 | 25.95% |
ROST240719C00145000 | 2024-03-25 11:43AM EDT | 2024-07-19 | 8.30 | 8.90 | 9.20 | 0.00 | - | 2 | 12 | 25.62% |
ROST240816C00145000 | 2024-03-07 1:55PM EDT | 2024-08-16 | 11.95 | 9.70 | 11.80 | 0.00 | - | 5 | 238 | 30.16% |
ROST241115C00145000 | 2024-03-21 11:55AM EDT | 2024-11-15 | 15.22 | 13.10 | 15.90 | 0.00 | - | - | 2 | 32.42% |
ROST250117C00145000 | 2024-03-15 10:19AM EDT | 2025-01-17 | 16.60 | 15.90 | 16.40 | 0.00 | - | 66 | 249 | 29.71% |
ROST260116C00145000 | 2024-03-05 4:06PM EDT | 2026-01-16 | 28.56 | 25.00 | 26.10 | 0.00 | - | 1 | 59 | 32.48% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ROST240405P00145000 | 2024-03-28 3:31PM EDT | 2024-04-05 | 0.40 | 0.40 | 0.50 | -0.20 | -33.33% | 75 | 115 | 13.65% |
ROST240412P00145000 | 2024-03-21 12:37PM EDT | 2024-04-12 | 1.05 | 0.85 | 1.00 | 0.00 | - | 2 | 4 | 14.75% |
ROST240419P00145000 | 2024-03-28 3:46PM EDT | 2024-04-19 | 1.25 | 1.20 | 1.35 | -1.25 | -50.00% | 28 | 691 | 14.80% |
ROST240426P00145000 | 2024-03-25 10:46AM EDT | 2024-04-26 | 2.60 | 1.55 | 1.75 | 0.00 | - | 3 | 22 | 15.44% |
ROST240517P00145000 | 2024-03-28 2:09PM EDT | 2024-05-17 | 2.70 | 2.55 | 2.75 | -0.25 | -8.47% | 1 | 339 | 16.54% |
ROST240621P00145000 | 2024-03-27 2:37PM EDT | 2024-06-21 | 5.10 | 4.80 | 5.00 | 0.00 | - | 54 | 123 | 20.80% |
ROST240719P00145000 | 2024-03-28 1:12PM EDT | 2024-07-19 | 5.32 | 5.30 | 5.50 | -0.48 | -8.28% | 2 | 33 | 19.60% |
ROST240816P00145000 | 2024-03-22 10:53AM EDT | 2024-08-16 | 6.10 | 4.70 | 7.70 | 0.00 | - | 35 | 49 | 23.67% |
ROST241115P00145000 | 2024-03-21 9:36AM EDT | 2024-11-15 | 8.23 | 7.30 | 9.80 | 0.00 | - | 1 | 0 | 23.01% |
ROST250117P00145000 | 2024-03-19 12:18PM EDT | 2025-01-17 | 10.20 | 9.70 | 11.70 | 0.00 | - | 1 | 346 | 24.07% |
ROST250620P00145000 | 2024-03-12 10:23AM EDT | 2025-06-20 | 13.40 | 11.90 | 12.50 | 0.00 | - | 3 | 72 | 20.76% |
ROST260116P00145000 | 2024-03-13 11:02AM EDT | 2026-01-16 | 15.40 | 12.20 | 14.90 | 0.00 | - | 1 | 10 | 20.24% |