Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TAL240503C00014000 | 2024-05-02 2:44PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 3 | 32 | 81.25% |
TAL240510C00014000 | 2024-05-02 2:23PM EDT | 2024-05-10 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 4 | 64 | 57.03% |
TAL240517C00014000 | 2024-05-02 12:23PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 15 | 1,356 | 55.86% |
TAL240524C00014000 | 2024-04-29 10:50AM EDT | 2024-05-24 | 0.30 | 0.25 | 0.40 | 0.00 | - | 9 | 8 | 58.40% |
TAL240531C00014000 | 2024-05-02 10:48AM EDT | 2024-05-31 | 0.40 | 0.35 | 0.40 | 0.00 | - | 21 | 12 | 55.08% |
TAL240621C00014000 | 2024-05-02 12:43PM EDT | 2024-06-21 | 0.65 | 0.60 | 0.65 | +0.25 | +62.50% | 114 | 272 | 56.45% |
TAL240816C00014000 | 2024-05-02 1:57PM EDT | 2024-08-16 | 1.25 | 1.15 | 1.20 | +0.40 | +47.06% | 31 | 284 | 59.28% |
TAL241115C00014000 | 2024-04-29 11:53AM EDT | 2024-11-15 | 1.81 | 1.85 | 2.00 | 0.00 | - | 2 | 9 | 63.57% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TAL240503P00014000 | 2024-05-01 3:47PM EDT | 2024-05-03 | 2.04 | 0.95 | 2.75 | 0.00 | - | 1 | 0 | 291.80% |
TAL240517P00014000 | 2024-04-30 3:32PM EDT | 2024-05-17 | 2.12 | 1.25 | 1.50 | 0.00 | - | 50 | 75 | 52.93% |
TAL240524P00014000 | 2024-04-29 12:09PM EDT | 2024-05-24 | 1.60 | 1.35 | 1.50 | 0.00 | - | 4 | 4 | 56.25% |
TAL240621P00014000 | 2024-04-29 10:47AM EDT | 2024-06-21 | 1.80 | 1.65 | 1.75 | 0.00 | - | 16 | 21 | 52.25% |
TAL240816P00014000 | 2024-01-03 11:15AM EDT | 2024-08-16 | 3.81 | 3.60 | 5.15 | 0.00 | - | - | 2 | 132.23% |