Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TAL240503C00015000 | 2024-04-26 9:42AM EDT | 2024-05-03 | 0.15 | 0.00 | 0.50 | 0.00 | - | 11 | 14 | 235.94% |
TAL240510C00015000 | 2024-04-26 12:36PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.10 | 0.00 | - | 73 | 73 | 68.36% |
TAL240517C00015000 | 2024-04-26 10:48AM EDT | 2024-05-17 | 0.26 | 0.05 | 0.15 | 0.00 | - | 104 | 757 | 61.52% |
TAL240524C00015000 | 2024-04-29 1:19PM EDT | 2024-05-24 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 38 | 58.20% |
TAL240531C00015000 | 2024-05-02 12:22PM EDT | 2024-05-31 | 0.20 | 0.15 | 0.20 | 0.00 | - | 25 | 25 | 53.52% |
TAL240621C00015000 | 2024-05-01 12:04PM EDT | 2024-06-21 | 0.20 | 0.35 | 0.45 | 0.00 | - | 8 | 197 | 56.84% |
TAL240816C00015000 | 2024-05-02 11:15AM EDT | 2024-08-16 | 0.85 | 0.85 | 0.95 | +0.20 | +30.77% | 29 | 2,421 | 59.28% |
TAL241115C00015000 | 2024-05-01 9:30AM EDT | 2024-11-15 | 1.25 | 1.55 | 1.65 | 0.00 | - | 1 | 1,971 | 62.50% |
TAL250117C00015000 | 2024-04-30 10:53AM EDT | 2025-01-17 | 2.00 | 1.95 | 2.10 | +0.30 | +17.65% | 1 | 2,474 | 64.26% |
TAL260116C00015000 | 2024-04-25 11:15AM EDT | 2026-01-16 | 3.93 | 3.70 | 4.00 | 0.00 | - | 1 | 172 | 69.12% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TAL240510P00015000 | 2024-04-30 10:10AM EDT | 2024-05-10 | 3.10 | 2.05 | 2.50 | 0.00 | - | 3 | 0 | 87.50% |
TAL240517P00015000 | 2024-04-25 10:36AM EDT | 2024-05-17 | 2.26 | 2.10 | 2.30 | 0.00 | - | 1 | 102 | 51.56% |
TAL240816P00015000 | 2024-04-05 3:18PM EDT | 2024-08-16 | 4.26 | 2.75 | 2.90 | 0.00 | - | 5 | 6 | 50.59% |
TAL250117P00015000 | 2024-04-25 11:21AM EDT | 2025-01-17 | 3.50 | 3.50 | 3.80 | 0.00 | - | 1 | 23 | 52.15% |