Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240419C00093000 | 2024-04-17 3:46PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 12 | 3,622 | 42.19% |
SBUX240426C00093000 | 2024-04-17 3:31PM EDT | 2024-04-26 | 0.06 | 0.03 | 0.26 | -0.01 | -14.29% | 30 | 381 | 36.08% |
SBUX240503C00093000 | 2024-04-17 1:29PM EDT | 2024-05-03 | 0.95 | 0.83 | 0.95 | +0.18 | +23.38% | 181 | 271 | 42.68% |
SBUX240510C00093000 | 2024-04-17 3:59PM EDT | 2024-05-10 | 1.02 | 0.94 | 1.06 | +0.16 | +18.60% | 156 | 141 | 37.55% |
SBUX240524C00093000 | 2024-04-17 12:04PM EDT | 2024-05-24 | 1.04 | 1.14 | 1.23 | +0.16 | +18.18% | 5 | 34 | 31.84% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240419P00093000 | 2024-04-15 10:38AM EDT | 2024-04-19 | 7.35 | 4.70 | 8.50 | 0.00 | - | 1 | 2 | 132.03% |
SBUX240426P00093000 | 2024-04-16 10:13AM EDT | 2024-04-26 | 6.65 | 4.90 | 8.00 | -1.59 | -19.30% | 1 | 14 | 61.62% |
SBUX240503P00093000 | 2024-04-15 11:40AM EDT | 2024-05-03 | 7.64 | 6.55 | 9.00 | 0.00 | - | 1 | 22 | 63.21% |
SBUX240510P00093000 | 2024-04-09 3:55PM EDT | 2024-05-10 | 7.05 | 5.90 | 8.60 | 0.00 | - | 4 | 6 | 48.02% |
SBUX240524P00093000 | 2024-04-16 10:07AM EDT | 2024-05-24 | 9.04 | 7.75 | 8.65 | 0.00 | - | 2 | 14 | 38.68% |