Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240419C00125000 | 2024-03-26 10:20AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 867 | 51.56% |
SBUX240517C00125000 | 2024-03-01 11:21AM EDT | 2024-05-17 | 0.10 | 0.01 | 0.17 | 0.00 | - | 2 | 1 | 43.56% |
SBUX240621C00125000 | 2024-03-28 11:06AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.16 | 0.00 | - | 60 | 3,606 | 33.11% |
SBUX240719C00125000 | 2024-03-28 11:08AM EDT | 2024-07-19 | 0.09 | 0.06 | 0.18 | -0.08 | -47.06% | 62 | 360 | 29.25% |
SBUX240920C00125000 | 2024-03-28 11:23AM EDT | 2024-09-20 | 0.31 | 0.10 | 0.55 | +0.01 | +3.33% | 2 | 126 | 28.96% |
SBUX241018C00125000 | 2024-03-28 11:11AM EDT | 2024-10-18 | 0.33 | 0.23 | 0.54 | +0.03 | +10.00% | 2 | 14 | 26.78% |
SBUX250117C00125000 | 2024-03-27 3:23PM EDT | 2025-01-17 | 0.70 | 0.68 | 0.75 | 0.00 | - | 13 | 1,363 | 23.99% |
SBUX250620C00125000 | 2024-03-27 2:48PM EDT | 2025-06-20 | 1.80 | 1.52 | 2.08 | 0.00 | - | 7 | 270 | 25.68% |
SBUX260116C00125000 | 2024-03-28 11:46AM EDT | 2026-01-16 | 3.75 | 2.96 | 4.30 | +0.25 | +7.14% | 1 | 109 | 27.45% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240419P00125000 | 2023-11-10 11:55AM EDT | 2024-04-19 | 22.60 | 28.15 | 29.15 | 0.00 | - | - | 0 | 0.00% |
SBUX240517P00125000 | 2024-03-27 9:44AM EDT | 2024-05-17 | 33.32 | 32.25 | 35.20 | 0.00 | - | 1 | 0 | 70.97% |
SBUX240621P00125000 | 2024-03-28 2:50PM EDT | 2024-06-21 | 34.20 | 31.85 | 35.40 | -0.20 | -0.58% | 300 | 200 | 56.40% |
SBUX240719P00125000 | 2023-11-17 11:40AM EDT | 2024-07-19 | 18.65 | 28.05 | 28.70 | 0.00 | - | 4 | 0 | 0.00% |
SBUX250117P00125000 | 2024-03-28 2:50PM EDT | 2025-01-17 | 32.96 | 31.65 | 34.70 | -0.74 | -2.20% | 750 | 339 | 26.38% |
SBUX260116P00125000 | 2024-02-14 2:42PM EDT | 2026-01-16 | 30.76 | 32.50 | 37.50 | 0.00 | - | 1 | 5 | 26.45% |