Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SYY240517C00075000 | 2024-05-07 2:35PM EDT | 2024-05-17 | 1.20 | 1.30 | 1.40 | +0.30 | +33.33% | 43 | 2,879 | 17.99% |
SYY240621C00075000 | 2024-05-07 2:23PM EDT | 2024-06-21 | 2.45 | 2.45 | 2.55 | +0.45 | +22.50% | 3 | 726 | 19.85% |
SYY240816C00075000 | 2024-05-07 1:49PM EDT | 2024-08-16 | 3.50 | 3.50 | 3.80 | +0.20 | +6.06% | 81 | 496 | 21.25% |
SYY241115C00075000 | 2024-05-06 10:18AM EDT | 2024-11-15 | 5.10 | 5.10 | 5.30 | +0.30 | +6.25% | 10 | 15 | 22.35% |
SYY250117C00075000 | 2024-05-07 12:59PM EDT | 2025-01-17 | 6.10 | 6.00 | 6.30 | +0.70 | +12.96% | 3 | 1,303 | 23.39% |
SYY250620C00075000 | 2024-05-03 10:07AM EDT | 2025-06-20 | 7.65 | 8.00 | 8.30 | 0.00 | - | 1 | 129 | 24.80% |
SYY260116C00075000 | 2024-04-02 12:55PM EDT | 2026-01-16 | 13.60 | 8.20 | 9.50 | 0.00 | - | 2 | 57 | 23.26% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SYY240517P00075000 | 2024-05-07 3:50PM EDT | 2024-05-17 | 0.40 | 0.35 | 0.40 | -0.25 | -38.46% | 68 | 1,961 | 14.06% |
SYY240621P00075000 | 2024-05-07 2:54PM EDT | 2024-06-21 | 1.25 | 1.05 | 1.20 | -0.15 | -10.71% | 173 | 1,702 | 14.72% |
SYY240816P00075000 | 2024-05-07 1:48PM EDT | 2024-08-16 | 2.20 | 2.05 | 2.25 | -0.25 | -10.20% | 8 | 1,378 | 16.58% |
SYY241115P00075000 | 2024-05-03 10:56AM EDT | 2024-11-15 | 3.40 | 3.10 | 3.70 | 0.00 | - | 1 | 97 | 18.73% |
SYY250117P00075000 | 2024-05-01 12:03PM EDT | 2025-01-17 | 5.00 | 3.70 | 4.00 | 0.00 | - | 3 | 914 | 17.46% |
SYY250620P00075000 | 2024-04-18 12:08PM EDT | 2025-06-20 | 5.65 | 4.90 | 5.40 | 0.00 | - | 24 | 198 | 18.22% |
SYY260116P00075000 | 2024-05-07 10:34AM EDT | 2026-01-16 | 6.40 | 6.10 | 6.70 | -0.38 | -5.60% | 7 | 255 | 18.16% |