Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SYY240517C00070000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 5.69 | 5.20 | 5.70 | +1.48 | +35.15% | 3 | 2,114 | 33.25% |
SYY240621C00070000 | 2024-04-29 10:32AM EDT | 2024-06-21 | 8.10 | 6.10 | 6.30 | 0.00 | - | 1 | 5 | 26.61% |
SYY240816C00070000 | 2024-05-02 11:19AM EDT | 2024-08-16 | 6.10 | 6.80 | 7.10 | 0.00 | - | 2 | 20 | 24.59% |
SYY241115C00070000 | 2024-05-03 2:11PM EDT | 2024-11-15 | 8.21 | 8.10 | 8.40 | +0.81 | +10.95% | 1 | 30 | 24.89% |
SYY250117C00070000 | 2024-05-02 3:24PM EDT | 2025-01-17 | 8.50 | 9.00 | 9.20 | 0.00 | - | 2 | 138 | 25.18% |
SYY250620C00070000 | 2024-04-05 1:14PM EDT | 2025-06-20 | 12.10 | 10.80 | 11.20 | 0.00 | - | 4 | 4 | 26.78% |
SYY260116C00070000 | 2024-04-30 1:05PM EDT | 2026-01-16 | 12.63 | 11.50 | 13.60 | 0.00 | - | 4 | 45 | 28.40% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SYY240517P00070000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.20 | -0.06 | -66.67% | 18 | 237 | 28.52% |
SYY240816P00070000 | 2024-05-03 11:04AM EDT | 2024-08-16 | 0.95 | 0.90 | 1.00 | -0.33 | -25.78% | 1 | 1,168 | 18.80% |
SYY241115P00070000 | 2024-04-30 3:35PM EDT | 2024-11-15 | 2.10 | 1.75 | 1.90 | 0.00 | - | 33 | 186 | 18.92% |
SYY250117P00070000 | 2024-04-29 3:15PM EDT | 2025-01-17 | 2.16 | 2.30 | 2.40 | 0.00 | - | 47 | 250 | 18.80% |
SYY250620P00070000 | 2024-04-23 9:58AM EDT | 2025-06-20 | 3.40 | 3.40 | 3.60 | 0.00 | - | 47 | 566 | 19.15% |
SYY260116P00070000 | 2024-04-23 3:13PM EDT | 2026-01-16 | 4.70 | 4.60 | 4.90 | 0.00 | - | 1 | 69 | 19.25% |