Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SU240524C00045000 | 2024-05-10 11:02AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.75 | 0.00 | - | 7 | 7 | 87.89% |
SU240531C00045000 | 2024-04-11 11:12AM EDT | 2024-05-31 | 0.13 | 0.02 | 0.22 | 0.00 | - | - | 15 | 50.39% |
SU240607C00045000 | 2024-05-13 10:36AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.50 | 0.00 | - | 8 | 16 | 53.03% |
SU240614C00045000 | 2024-05-13 10:39AM EDT | 2024-06-14 | 0.07 | 0.01 | 0.74 | 0.00 | - | 8 | 5 | 53.22% |
SU240621C00045000 | 2024-05-14 9:54AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.07 | 0.00 | - | 8 | 1,216 | 23.63% |
SU240628C00045000 | 2024-05-15 2:16PM EDT | 2024-06-28 | 0.09 | 0.05 | 0.36 | 0.00 | - | 200 | 201 | 33.01% |
SU240719C00045000 | 2024-05-16 3:01PM EDT | 2024-07-19 | 0.14 | 0.15 | 0.17 | 0.00 | - | 21 | 462 | 21.49% |
SU240920C00045000 | 2024-05-17 3:14PM EDT | 2024-09-20 | 0.60 | 0.58 | 0.81 | +0.04 | +7.14% | 9 | 934 | 25.68% |
SU241220C00045000 | 2024-05-17 3:30PM EDT | 2024-12-20 | 1.35 | 1.28 | 1.36 | +0.35 | +35.00% | 1 | 63 | 24.88% |
SU250117C00045000 | 2024-05-17 2:19PM EDT | 2025-01-17 | 1.48 | 1.49 | 1.55 | +0.03 | +2.07% | 7 | 16,149 | 25.04% |
SU260116C00045000 | 2024-05-17 9:37AM EDT | 2026-01-16 | 3.75 | 3.65 | 4.35 | +0.15 | +4.17% | 2 | 3,636 | 29.93% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SU240719P00045000 | 2024-05-06 9:31AM EDT | 2024-07-19 | 6.50 | 5.15 | 6.30 | 0.00 | - | 1 | 2 | 46.97% |
SU240920P00045000 | 2024-05-13 9:53AM EDT | 2024-09-20 | 5.45 | 5.40 | 5.55 | 0.00 | - | 170 | 802 | 23.34% |
SU241220P00045000 | 2024-04-30 9:47AM EDT | 2024-12-20 | 6.75 | 5.90 | 7.10 | 0.00 | - | 2 | 3 | 32.28% |
SU250117P00045000 | 2024-05-07 10:04AM EDT | 2025-01-17 | 7.15 | 5.80 | 6.15 | 0.00 | - | 83 | 622 | 22.38% |
SU260116P00045000 | 2024-04-08 10:12AM EDT | 2026-01-16 | 8.80 | 8.35 | 8.60 | 0.00 | - | 1 | 6 | 26.75% |