Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SU240524C00039000 | 2024-05-17 3:27PM EDT | 2024-05-24 | 1.33 | 1.19 | 1.43 | +0.25 | +23.15% | 2 | 179 | 34.96% |
SU240531C00039000 | 2024-05-16 10:04AM EDT | 2024-05-31 | 1.19 | 1.33 | 1.39 | -0.01 | -0.83% | 1 | 68 | 23.24% |
SU240607C00039000 | 2024-05-17 3:49PM EDT | 2024-06-07 | 1.49 | 1.41 | 1.58 | +0.31 | +26.27% | 6 | 55 | 24.71% |
SU240614C00039000 | 2024-05-16 11:32AM EDT | 2024-06-14 | 1.33 | 1.51 | 1.65 | 0.00 | - | 22 | 67 | 23.19% |
SU240621C00039000 | 2024-05-17 2:28PM EDT | 2024-06-21 | 1.60 | 1.58 | 1.65 | +0.15 | +10.34% | 2 | 2,827 | 20.75% |
SU240719C00039000 | 2024-05-16 12:40PM EDT | 2024-07-19 | 1.78 | 1.81 | 2.03 | 0.00 | - | 30 | 40 | 21.66% |
SU240920C00039000 | 2024-05-17 3:48PM EDT | 2024-09-20 | 2.83 | 2.74 | 3.20 | +0.40 | +16.46% | 68 | 127 | 28.27% |
SU241220C00039000 | 2024-05-15 10:09AM EDT | 2024-12-20 | 2.80 | 3.65 | 4.30 | 0.00 | - | 30 | 48 | 30.73% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SU240524P00039000 | 2024-05-17 12:33PM EDT | 2024-05-24 | 0.12 | 0.08 | 0.12 | -0.11 | -47.83% | 197 | 350 | 22.07% |
SU240531P00039000 | 2024-05-17 2:31PM EDT | 2024-05-31 | 0.20 | 0.19 | 0.22 | -0.14 | -41.18% | 30 | 429 | 20.02% |
SU240607P00039000 | 2024-05-17 3:35PM EDT | 2024-06-07 | 0.43 | 0.40 | 0.66 | -0.24 | -35.82% | 4 | 67 | 29.64% |
SU240614P00039000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 0.59 | 0.53 | 0.64 | -0.37 | -38.54% | 54 | 3 | 25.20% |
SU240621P00039000 | 2024-05-17 10:22AM EDT | 2024-06-21 | 0.75 | 0.65 | 0.66 | -0.14 | -15.73% | 5 | 1,372 | 22.95% |
SU240719P00039000 | 2024-05-17 12:01PM EDT | 2024-07-19 | 0.99 | 0.93 | 0.96 | -0.14 | -12.39% | 8 | 9 | 21.97% |
SU240920P00039000 | 2024-05-15 10:12AM EDT | 2024-09-20 | 2.49 | 1.64 | 1.69 | 0.00 | - | 5 | 245 | 23.68% |
SU241220P00039000 | 2024-04-25 11:00AM EDT | 2024-12-20 | 3.20 | 2.30 | 2.64 | 0.00 | - | - | 60 | 25.99% |