Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SYY240517C00075000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 1.18 | 1.10 | 1.20 | +0.43 | +57.33% | 486 | 2,476 | 17.82% |
SYY240621C00075000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 2.37 | 2.25 | 2.40 | +0.67 | +39.41% | 493 | 230 | 20.36% |
SYY240816C00075000 | 2024-05-03 1:52PM EDT | 2024-08-16 | 3.40 | 3.30 | 3.60 | +0.55 | +19.30% | 89 | 399 | 21.35% |
SYY241115C00075000 | 2024-05-02 3:24PM EDT | 2024-11-15 | 4.49 | 4.90 | 5.10 | 0.00 | - | 1 | 14 | 22.45% |
SYY250117C00075000 | 2024-05-02 2:41PM EDT | 2025-01-17 | 5.40 | 5.80 | 6.10 | 0.00 | - | 122 | 1,303 | 23.50% |
SYY250620C00075000 | 2024-05-03 10:07AM EDT | 2025-06-20 | 7.65 | 7.80 | 8.20 | -2.05 | -21.13% | 1 | 129 | 25.23% |
SYY260116C00075000 | 2024-04-02 12:55PM EDT | 2026-01-16 | 13.60 | 8.20 | 9.50 | 0.00 | - | 2 | 57 | 23.88% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SYY240517P00075000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 0.65 | 0.55 | 0.70 | -0.55 | -45.83% | 194 | 1,678 | 15.33% |
SYY240621P00075000 | 2024-05-03 3:19PM EDT | 2024-06-21 | 1.40 | 1.35 | 1.45 | -0.50 | -26.32% | 1,713 | 269 | 14.94% |
SYY240816P00075000 | 2024-05-03 2:09PM EDT | 2024-08-16 | 2.45 | 2.35 | 2.50 | -0.45 | -15.52% | 27 | 1,347 | 16.72% |
SYY241115P00075000 | 2024-05-03 10:56AM EDT | 2024-11-15 | 3.40 | 3.40 | 3.60 | -1.10 | -24.44% | 1 | 97 | 17.25% |
SYY250117P00075000 | 2024-05-01 12:03PM EDT | 2025-01-17 | 5.00 | 3.90 | 4.20 | 0.00 | - | 3 | 914 | 17.38% |
SYY250620P00075000 | 2024-04-18 12:08PM EDT | 2025-06-20 | 5.65 | 5.20 | 5.50 | 0.00 | - | 24 | 198 | 17.86% |
SYY260116P00075000 | 2024-04-18 12:08PM EDT | 2026-01-16 | 6.78 | 6.40 | 6.90 | 0.00 | - | 24 | 255 | 18.14% |