Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240419C00050000 | 2023-12-06 10:32AM EDT | 2024-04-19 | 47.17 | 42.80 | 43.65 | 0.00 | - | 2 | 2 | 864.26% |
SBUX240621C00050000 | 2024-03-22 11:46AM EDT | 2024-06-21 | 41.00 | 34.60 | 38.30 | 0.00 | - | 1 | 17 | 73.34% |
SBUX240719C00050000 | 2024-04-08 9:48AM EDT | 2024-07-19 | 37.30 | 34.50 | 38.35 | 0.00 | - | 1 | 10 | 60.55% |
SBUX240920C00050000 | 2024-04-15 2:43PM EDT | 2024-09-20 | 35.85 | 35.00 | 38.55 | 0.00 | - | 1 | 3 | 54.69% |
SBUX241018C00050000 | 2024-04-04 3:13PM EDT | 2024-10-18 | 38.60 | 36.25 | 38.10 | 0.00 | - | 32 | 32 | 56.47% |
SBUX250117C00050000 | 2024-04-15 1:05PM EDT | 2025-01-17 | 36.60 | 35.10 | 38.75 | 0.00 | - | 1 | 70 | 60.45% |
SBUX250620C00050000 | 2024-04-04 3:17PM EDT | 2025-06-20 | 39.01 | 35.80 | 38.75 | 0.00 | - | 25 | 27 | 48.41% |
SBUX260116C00050000 | 2024-04-16 10:03AM EDT | 2026-01-16 | 37.10 | 38.15 | 38.95 | 0.00 | - | 1 | 101 | 40.69% |
SBUX260618C00050000 | 2024-04-17 12:46PM EDT | 2026-06-18 | 38.75 | 37.05 | 39.95 | -2.25 | -5.49% | 1 | 6 | 40.80% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240419P00050000 | 2024-03-20 1:04PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 280 | 200.00% |
SBUX240517P00050000 | 2024-04-02 12:14PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.17 | 0.00 | - | - | 2 | 85.74% |
SBUX240621P00050000 | 2024-04-16 2:19PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.10 | 0.00 | - | 95 | 934 | 56.06% |
SBUX240719P00050000 | 2024-04-12 12:32PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.05 | 0.00 | - | 13 | 117 | 45.90% |
SBUX240920P00050000 | 2024-04-17 10:31AM EDT | 2024-09-20 | 0.17 | 0.09 | 0.15 | +0.04 | +30.77% | 2 | 149 | 41.41% |
SBUX241018P00050000 | 2024-04-09 10:56AM EDT | 2024-10-18 | 0.22 | 0.00 | 0.44 | 0.00 | - | 2 | 5 | 46.24% |
SBUX250117P00050000 | 2024-04-17 10:21AM EDT | 2025-01-17 | 0.37 | 0.31 | 0.38 | -0.06 | -13.95% | 2 | 1,448 | 36.77% |
SBUX250620P00050000 | 2024-04-15 2:42PM EDT | 2025-06-20 | 0.75 | 0.15 | 0.87 | 0.00 | - | 1 | 288 | 35.28% |
SBUX260116P00050000 | 2024-04-16 1:02PM EDT | 2026-01-16 | 1.34 | 1.22 | 1.33 | 0.00 | - | 1 | 348 | 32.26% |
SBUX260618P00050000 | 2024-04-12 3:30PM EDT | 2026-06-18 | 1.84 | 1.62 | 1.89 | 0.00 | - | 7 | 5 | 32.08% |