Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SYY240419C00080000 | 2024-04-17 10:31AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 3,182 | 46.88% |
SYY240517C00080000 | 2024-04-17 3:54PM EDT | 2024-05-17 | 0.56 | 0.50 | 0.60 | -0.04 | -6.67% | 73 | 3,390 | 24.24% |
SYY240816C00080000 | 2024-04-17 3:24PM EDT | 2024-08-16 | 1.95 | 1.90 | 2.05 | -0.20 | -9.30% | 6 | 454 | 21.95% |
SYY241115C00080000 | 2024-04-15 2:19PM EDT | 2024-11-15 | 3.60 | 3.30 | 3.50 | 0.00 | - | 3 | 10 | 23.22% |
SYY250117C00080000 | 2024-04-12 3:38PM EDT | 2025-01-17 | 4.10 | 4.10 | 4.40 | 0.00 | - | 7 | 1,440 | 23.91% |
SYY250620C00080000 | 2024-04-10 2:48PM EDT | 2025-06-20 | 6.90 | 6.00 | 6.30 | 0.00 | - | 97 | 92 | 25.01% |
SYY260116C00080000 | 2024-04-12 10:34AM EDT | 2026-01-16 | 8.00 | 7.80 | 8.50 | 0.00 | - | 1 | 24 | 26.02% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SYY240419P00080000 | 2024-04-17 12:34PM EDT | 2024-04-19 | 5.36 | 2.90 | 5.60 | +1.16 | +27.62% | 12 | 1,158 | 119.34% |
SYY240517P00080000 | 2024-04-17 12:34PM EDT | 2024-05-17 | 5.50 | 4.70 | 4.90 | +0.80 | +17.02% | 6 | 894 | 19.73% |
SYY240816P00080000 | 2024-04-17 3:46PM EDT | 2024-08-16 | 5.85 | 5.60 | 5.90 | +0.15 | +2.63% | 6 | 569 | 17.40% |
SYY241115P00080000 | 2024-03-27 3:54PM EDT | 2024-11-15 | 3.60 | 6.50 | 6.70 | 0.00 | - | 498 | 451 | 17.02% |
SYY250117P00080000 | 2024-04-16 3:28PM EDT | 2025-01-17 | 6.81 | 7.10 | 7.30 | 0.00 | - | 12 | 1,276 | 17.39% |
SYY250620P00080000 | 2024-04-12 2:00PM EDT | 2025-06-20 | 8.28 | 8.10 | 8.40 | 0.00 | - | 2 | 381 | 17.42% |
SYY260116P00080000 | 2024-03-20 1:20PM EDT | 2026-01-16 | 6.70 | 9.10 | 9.70 | 0.00 | - | 37 | 48 | 17.60% |