Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RTX240607C00115000 | 2024-06-03 10:51AM EDT | 2024-06-07 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 25 | 74 | 32.23% |
RTX240614C00115000 | 2024-05-22 1:50PM EDT | 2024-06-14 | 0.05 | 0.03 | 0.11 | 0.00 | - | 7 | 30 | 24.12% |
RTX240621C00115000 | 2024-06-03 10:51AM EDT | 2024-06-21 | 0.09 | 0.03 | 0.11 | 0.00 | - | 30 | 3,202 | 19.19% |
RTX240628C00115000 | 2024-05-24 12:03PM EDT | 2024-06-28 | 0.16 | 0.09 | 0.15 | 0.00 | - | 1 | 7 | 17.53% |
RTX240719C00115000 | 2024-06-03 10:35AM EDT | 2024-07-19 | 0.40 | 0.34 | 0.42 | +0.02 | +5.26% | 102 | 833 | 17.04% |
RTX240816C00115000 | 2024-06-03 10:17AM EDT | 2024-08-16 | 1.16 | 1.06 | 1.25 | -0.04 | -3.33% | 37 | 2,163 | 19.95% |
RTX240920C00115000 | 2024-06-03 10:36AM EDT | 2024-09-20 | 1.67 | 1.58 | 1.73 | -0.07 | -4.02% | 16 | 3,608 | 19.04% |
RTX241115C00115000 | 2024-06-03 10:08AM EDT | 2024-11-15 | 3.25 | 3.05 | 3.20 | +0.52 | +19.05% | 2 | 1,247 | 21.31% |
RTX250117C00115000 | 2024-06-03 9:57AM EDT | 2025-01-17 | 4.25 | 4.00 | 4.20 | +0.07 | +1.67% | 5 | 7,756 | 21.31% |
RTX250321C00115000 | 2024-05-31 9:50AM EDT | 2025-03-21 | 4.80 | 4.10 | 5.45 | 0.00 | - | 2 | 407 | 22.28% |
RTX250620C00115000 | 2024-05-30 11:52AM EDT | 2025-06-20 | 6.15 | 6.40 | 7.00 | 0.00 | - | 1 | 63 | 23.08% |
RTX260116C00115000 | 2024-05-31 3:49PM EDT | 2026-01-16 | 9.98 | 8.90 | 10.70 | 0.00 | - | 20 | 104 | 25.38% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RTX240621P00115000 | 2023-07-19 2:20PM EDT | 2024-06-21 | 19.65 | 28.70 | 29.65 | 0.00 | - | 2 | 0 | 251.42% |
RTX240920P00115000 | 2024-05-29 10:24AM EDT | 2024-09-20 | 10.45 | 8.10 | 8.40 | 0.00 | - | 1 | 332 | 12.29% |
RTX241115P00115000 | 2024-05-28 12:03PM EDT | 2024-11-15 | 10.40 | 9.05 | 10.20 | 0.00 | - | 1 | 374 | 18.13% |
RTX250117P00115000 | 2024-05-28 12:51PM EDT | 2025-01-17 | 10.90 | 9.55 | 10.00 | 0.00 | - | 4 | 15 | 14.76% |
RTX250321P00115000 | 2024-05-20 10:52AM EDT | 2025-03-21 | 11.90 | 10.25 | 10.85 | 0.00 | - | 3 | 249 | 15.58% |
RTX250620P00115000 | 2024-05-31 10:58AM EDT | 2025-06-20 | 11.85 | 11.15 | 11.95 | 0.00 | - | 1 | 5 | 16.31% |
RTX260116P00115000 | 2024-04-16 10:21AM EDT | 2026-01-16 | 17.99 | 13.90 | 15.00 | 0.00 | - | 1 | 10 | 18.89% |