Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SU240328C00037000 | 2024-03-28 3:31PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.05 | 0.00 | - | 142 | 165 | 11.33% |
SU240405C00037000 | 2024-03-28 3:39PM EDT | 2024-04-05 | 0.31 | 0.33 | 0.35 | +0.13 | +72.22% | 148 | 90 | 16.99% |
SU240412C00037000 | 2024-03-28 2:29PM EDT | 2024-04-12 | 0.53 | 0.52 | 0.57 | +0.05 | +10.42% | 13 | 237 | 19.87% |
SU240419C00037000 | 2024-03-28 3:46PM EDT | 2024-04-19 | 0.68 | 0.71 | 0.72 | +0.16 | +30.77% | 185 | 5,576 | 20.66% |
SU240426C00037000 | 2024-03-28 1:26PM EDT | 2024-04-26 | 0.80 | 0.83 | 0.95 | -0.10 | -11.11% | 9 | 732 | 23.54% |
SU240503C00037000 | 2024-03-28 11:03AM EDT | 2024-05-03 | 1.01 | 0.98 | 1.08 | -0.03 | -2.88% | 3 | 56 | 23.98% |
SU240517C00037000 | 2024-03-28 11:41AM EDT | 2024-05-17 | 1.34 | 1.35 | 1.39 | +0.22 | +19.64% | 16 | 999 | 26.03% |
SU240621C00037000 | 2024-03-28 1:08PM EDT | 2024-06-21 | 1.66 | 1.68 | 1.73 | +0.19 | +12.93% | 10 | 1,483 | 24.81% |
SU240719C00037000 | 2024-03-28 3:11PM EDT | 2024-07-19 | 1.92 | 1.93 | 1.97 | +0.25 | +14.97% | 10 | 6,034 | 24.46% |
SU240920C00037000 | 2024-03-28 3:25PM EDT | 2024-09-20 | 2.60 | 2.61 | 2.66 | +0.18 | +7.44% | 41 | 3,062 | 26.37% |
SU250117C00037000 | 2024-03-28 3:54PM EDT | 2025-01-17 | 3.60 | 3.60 | 3.70 | +0.20 | +5.88% | 4 | 1,373 | 28.27% |
SU260116C00037000 | 2024-03-27 10:32AM EDT | 2026-01-16 | 5.40 | 5.40 | 5.95 | 0.00 | - | 1 | 311 | 30.43% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SU240328P00037000 | 2024-03-28 3:35PM EDT | 2024-03-28 | 0.13 | 0.05 | 0.13 | -0.81 | -86.17% | 416 | 55 | 9.96% |
SU240405P00037000 | 2024-03-27 9:42AM EDT | 2024-04-05 | 1.02 | 0.38 | 0.40 | 0.00 | - | 11 | 64 | 15.24% |
SU240412P00037000 | 2024-03-15 12:22PM EDT | 2024-04-12 | 1.31 | 0.54 | 0.58 | 0.00 | - | 55 | 81 | 17.29% |
SU240419P00037000 | 2024-03-28 11:45AM EDT | 2024-04-19 | 0.74 | 0.69 | 0.72 | -0.35 | -32.11% | 163 | 3,040 | 18.21% |
SU240426P00037000 | 2024-03-27 10:50AM EDT | 2024-04-26 | 1.20 | 0.77 | 0.83 | 0.00 | - | 1 | 4 | 18.56% |
SU240503P00037000 | 2024-03-25 12:43PM EDT | 2024-05-03 | 1.10 | 0.92 | 0.98 | 0.00 | - | 10 | 10 | 19.92% |
SU240517P00037000 | 2024-03-28 1:45PM EDT | 2024-05-17 | 1.23 | 1.18 | 1.21 | -0.27 | -18.00% | 3 | 301 | 21.14% |
SU240621P00037000 | 2024-03-27 3:24PM EDT | 2024-06-21 | 1.94 | 1.65 | 1.68 | 0.00 | - | 137 | 214 | 22.85% |
SU240719P00037000 | 2024-03-28 3:49PM EDT | 2024-07-19 | 1.85 | 1.82 | 1.85 | -0.22 | -10.63% | 30 | 873 | 21.92% |
SU240920P00037000 | 2024-03-28 2:39PM EDT | 2024-09-20 | 2.47 | 2.43 | 2.48 | -0.48 | -16.27% | 10 | 121 | 23.76% |
SU250117P00037000 | 2024-03-28 2:16PM EDT | 2025-01-17 | 3.40 | 3.25 | 3.40 | 0.00 | - | 5 | 281 | 25.34% |
SU260116P00037000 | 2024-03-28 12:43PM EDT | 2026-01-16 | 5.05 | 4.90 | 5.15 | -0.35 | -6.48% | 1 | 255 | 25.90% |