Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SU240419C00032000 | 2024-03-28 1:06PM EDT | 2024-04-19 | 4.95 | 4.10 | 5.60 | +0.44 | +9.76% | 3 | 113 | 69.24% |
SU240517C00032000 | 2024-03-19 10:50AM EDT | 2024-05-17 | 4.70 | 5.15 | 5.35 | 0.00 | - | 3 | 4 | 39.21% |
SU240621C00032000 | 2024-03-27 12:19PM EDT | 2024-06-21 | 4.85 | 5.35 | 5.50 | 0.00 | - | 30 | 2,115 | 33.64% |
SU240719C00032000 | 2024-03-27 3:58PM EDT | 2024-07-19 | 5.39 | 5.45 | 5.55 | +0.29 | +5.69% | 3 | 483 | 30.18% |
SU240920C00032000 | 2024-03-28 3:57PM EDT | 2024-09-20 | 5.90 | 5.90 | 6.00 | +0.55 | +10.28% | 3 | 80 | 30.49% |
SU250117C00032000 | 2024-03-28 10:02AM EDT | 2025-01-17 | 6.55 | 6.55 | 6.70 | +0.30 | +4.80% | 1 | 1,237 | 30.37% |
SU260116C00032000 | 2024-03-25 3:33PM EDT | 2026-01-16 | 8.00 | 8.00 | 8.30 | 0.00 | - | 3 | 224 | 29.99% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SU240328P00032000 | 2024-03-22 3:28PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 53 | 187.50% |
SU240405P00032000 | 2024-03-25 2:41PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 7 | 63.28% |
SU240412P00032000 | 2024-03-14 9:54AM EDT | 2024-04-12 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 8 | 39.84% |
SU240419P00032000 | 2024-03-26 11:50AM EDT | 2024-04-19 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 302 | 34.38% |
SU240517P00032000 | 2024-03-28 2:29PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.13 | -0.03 | -20.00% | 10 | 19 | 27.34% |
SU240621P00032000 | 2024-03-27 3:34PM EDT | 2024-06-21 | 0.35 | 0.27 | 0.29 | 0.00 | - | 13 | 3,411 | 26.32% |
SU240719P00032000 | 2024-03-27 12:58PM EDT | 2024-07-19 | 0.45 | 0.35 | 0.38 | 0.00 | - | 18 | 4,380 | 24.95% |
SU240920P00032000 | 2024-03-28 3:56PM EDT | 2024-09-20 | 0.78 | 0.75 | 0.78 | -0.08 | -9.30% | 4 | 295 | 26.27% |
SU250117P00032000 | 2024-03-27 12:14PM EDT | 2025-01-17 | 1.58 | 1.41 | 1.47 | 0.00 | - | 30 | 2,151 | 27.37% |
SU260116P00032000 | 2024-03-22 10:41AM EDT | 2026-01-16 | 3.20 | 2.71 | 3.10 | 0.00 | - | 3 | 191 | 28.31% |