Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SE240405C00040000 | 2024-03-28 2:24PM EDT | 2024-04-05 | 14.27 | 13.45 | 14.40 | -1.37 | -8.76% | 2 | 2 | 126.56% |
SE240412C00040000 | 2024-03-04 11:47AM EDT | 2024-04-12 | 11.78 | 13.20 | 14.65 | 0.00 | - | 1 | 1 | 92.38% |
SE240419C00040000 | 2024-03-28 9:33AM EDT | 2024-04-19 | 13.02 | 13.50 | 15.25 | -0.41 | -3.05% | 2 | 51 | 101.37% |
SE240426C00040000 | 2024-03-14 1:09PM EDT | 2024-04-26 | 20.57 | 12.25 | 16.00 | 0.00 | - | 1 | 1 | 77.54% |
SE240517C00040000 | 2024-03-25 12:09PM EDT | 2024-05-17 | 13.77 | 13.50 | 15.10 | -1.47 | -9.65% | 2 | 2,815 | 64.94% |
SE240621C00040000 | 2024-03-27 2:25PM EDT | 2024-06-21 | 14.90 | 15.00 | 15.45 | 0.00 | - | 2 | 1,443 | 67.90% |
SE240816C00040000 | 2024-03-27 1:56PM EDT | 2024-08-16 | 16.25 | 16.20 | 17.40 | 0.00 | - | 2 | 646 | 71.51% |
SE240920C00040000 | 2024-03-22 2:45PM EDT | 2024-09-20 | 18.30 | 15.15 | 17.50 | 0.00 | - | 1 | 1 | 59.20% |
SE241115C00040000 | 2024-03-22 3:01PM EDT | 2024-11-15 | 19.30 | 17.75 | 18.65 | 0.00 | - | 6 | 11 | 67.48% |
SE250117C00040000 | 2024-03-27 10:06AM EDT | 2025-01-17 | 19.60 | 19.30 | 19.70 | 0.00 | - | 2 | 1,724 | 69.13% |
SE250620C00040000 | 2024-03-27 12:36PM EDT | 2025-06-20 | 21.83 | 21.90 | 22.35 | 0.00 | - | 7 | 8 | 70.91% |
SE251219C00040000 | 2024-03-26 1:23PM EDT | 2025-12-19 | 26.80 | 24.25 | 25.15 | 0.00 | - | 1 | 344 | 72.16% |
SE260116C00040000 | 2024-03-27 3:15PM EDT | 2026-01-16 | 24.03 | 23.40 | 26.00 | 0.00 | - | 62 | 673 | 70.61% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SE240405P00040000 | 2024-03-20 9:58AM EDT | 2024-04-05 | 0.38 | 0.00 | 0.70 | 0.00 | - | 1 | 16 | 141.60% |
SE240412P00040000 | 2024-03-11 9:54AM EDT | 2024-04-12 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 60.16% |
SE240419P00040000 | 2024-03-28 12:47PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.22 | -0.15 | -88.24% | 4 | 953 | 67.38% |
SE240517P00040000 | 2024-03-28 11:16AM EDT | 2024-05-17 | 0.56 | 0.52 | 0.55 | -0.05 | -8.20% | 14 | 2,480 | 63.18% |
SE240621P00040000 | 2024-03-27 2:25PM EDT | 2024-06-21 | 1.18 | 1.08 | 1.14 | 0.00 | - | 5 | 3,877 | 60.69% |
SE240816P00040000 | 2024-03-28 12:44PM EDT | 2024-08-16 | 1.99 | 2.01 | 2.30 | -0.21 | -9.55% | 7 | 386 | 60.77% |
SE240920P00040000 | 2024-03-27 11:26AM EDT | 2024-09-20 | 2.60 | 2.52 | 2.63 | 0.00 | - | 1 | 72 | 58.81% |
SE241115P00040000 | 2024-03-28 10:13AM EDT | 2024-11-15 | 3.50 | 3.40 | 3.50 | -0.04 | -1.13% | 47 | 18 | 58.85% |
SE250117P00040000 | 2024-03-28 3:41PM EDT | 2025-01-17 | 4.10 | 4.05 | 4.50 | -0.10 | -2.38% | 56 | 7,356 | 58.30% |
SE250620P00040000 | 2024-03-25 11:46AM EDT | 2025-06-20 | 5.87 | 5.80 | 6.05 | 0.00 | - | 1 | 4 | 56.82% |
SE251219P00040000 | 2024-03-14 9:30AM EDT | 2025-12-19 | 6.48 | 5.10 | 7.75 | 0.00 | - | 1 | 622 | 50.34% |
SE260116P00040000 | 2024-03-19 11:55AM EDT | 2026-01-16 | 7.61 | 7.55 | 8.50 | 0.00 | - | 4 | 101 | 56.74% |