Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SU240426C00039000 | 2024-04-23 12:47PM EDT | 2024-04-26 | 0.43 | 0.46 | 0.49 | -0.14 | -24.56% | 37 | 228 | 25.00% |
SU240503C00039000 | 2024-04-23 11:26AM EDT | 2024-05-03 | 0.71 | 0.77 | 0.79 | -0.15 | -17.44% | 14 | 30 | 26.22% |
SU240510C00039000 | 2024-04-23 11:49AM EDT | 2024-05-10 | 0.99 | 1.11 | 1.16 | -0.12 | -10.81% | 1 | 144 | 31.20% |
SU240517C00039000 | 2024-04-23 12:02PM EDT | 2024-05-17 | 1.14 | 1.25 | 1.28 | -0.15 | -11.63% | 21 | 2,497 | 29.44% |
SU240524C00039000 | 2024-04-23 12:12PM EDT | 2024-05-24 | 1.31 | 1.40 | 1.44 | -0.22 | -14.38% | 10 | 55 | 29.49% |
SU240531C00039000 | 2024-04-22 3:33PM EDT | 2024-05-31 | 1.48 | 1.49 | 1.55 | 0.00 | - | 11 | 28 | 28.86% |
SU240621C00039000 | 2024-04-23 1:25PM EDT | 2024-06-21 | 1.71 | 1.73 | 1.75 | -0.12 | -6.56% | 89 | 3,150 | 26.47% |
SU240920C00039000 | 2024-04-22 2:27PM EDT | 2024-09-20 | 2.88 | 2.79 | 2.82 | 0.00 | - | 3 | 116 | 27.37% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SU240426P00039000 | 2024-04-23 10:52AM EDT | 2024-04-26 | 0.39 | 0.27 | 0.29 | +0.04 | +11.43% | 17 | 92 | 22.17% |
SU240503P00039000 | 2024-04-23 1:01PM EDT | 2024-05-03 | 0.57 | 0.53 | 0.56 | +0.05 | +9.62% | 5 | 61 | 23.44% |
SU240510P00039000 | 2024-04-22 2:36PM EDT | 2024-05-10 | 0.80 | 0.82 | 0.87 | 0.00 | - | 34 | 42 | 27.34% |
SU240517P00039000 | 2024-04-19 1:01PM EDT | 2024-05-17 | 1.01 | 0.95 | 0.97 | -0.19 | -15.83% | 2 | 244 | 25.64% |
SU240524P00039000 | 2024-04-23 11:58AM EDT | 2024-05-24 | 1.20 | 1.04 | 1.09 | -0.16 | -11.76% | 1 | 1 | 25.24% |
SU240531P00039000 | 2024-04-18 12:45PM EDT | 2024-05-31 | 1.65 | 1.12 | 1.17 | 0.00 | - | 3 | 11 | 24.46% |
SU240621P00039000 | 2024-04-18 3:52PM EDT | 2024-06-21 | 1.62 | 1.53 | 1.56 | -0.60 | -27.03% | 9 | 85 | 25.90% |
SU240920P00039000 | 2024-04-23 11:01AM EDT | 2024-09-20 | 2.52 | 2.40 | 2.45 | +0.09 | +3.70% | 14 | 207 | 25.24% |