Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SMCI240524C00785000 | 2024-05-17 10:13AM EDT | 2024-05-24 | 130.44 | 108.90 | 115.40 | -28.26 | -17.81% | 13 | 136 | 91.42% |
SMCI240531C00785000 | 2024-05-17 9:38AM EDT | 2024-05-31 | 152.33 | 115.20 | 121.60 | -2.47 | -1.60% | 20 | 25 | 78.79% |
SMCI240607C00785000 | 2024-05-15 10:26AM EDT | 2024-06-07 | 101.40 | 122.50 | 132.00 | 0.00 | - | 2 | 5 | 78.74% |
SMCI240614C00785000 | 2024-05-15 10:14AM EDT | 2024-06-14 | 106.40 | 128.00 | 136.10 | 0.00 | - | 2 | 22 | 74.55% |
SMCI240628C00785000 | 2024-05-15 9:40AM EDT | 2024-06-28 | 107.00 | 134.30 | 148.10 | 0.00 | - | 1 | 5 | 70.37% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SMCI240524P00785000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 7.80 | 7.40 | 8.40 | +1.20 | +18.18% | 59 | 92 | 86.55% |
SMCI240531P00785000 | 2024-05-17 3:33PM EDT | 2024-05-31 | 13.58 | 13.30 | 14.10 | +4.38 | +47.61% | 9 | 40 | 74.90% |
SMCI240607P00785000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 18.10 | 18.40 | 19.90 | +5.47 | +43.31% | 13 | 26 | 70.45% |
SMCI240614P00785000 | 2024-05-17 11:23AM EDT | 2024-06-14 | 25.20 | 22.90 | 25.40 | +8.20 | +48.24% | 3 | 15 | 67.92% |