Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TCOM240621C00050000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 7.80 | 7.40 | 7.70 | +0.70 | +9.86% | 638 | 5,166 | 49.07% |
TCOM240920C00050000 | 2024-05-16 1:04PM EDT | 2024-09-20 | 8.81 | 9.50 | 9.80 | 0.00 | - | 19 | 260 | 46.31% |
TCOM241220C00050000 | 2024-05-14 12:12PM EDT | 2024-12-20 | 10.50 | 11.10 | 11.90 | 0.00 | - | 1 | 5 | 49.32% |
TCOM250117C00050000 | 2024-05-16 3:53PM EDT | 2025-01-17 | 11.60 | 10.80 | 12.70 | 0.00 | - | 1 | 839 | 51.34% |
TCOM250620C00050000 | 2024-04-11 10:58AM EDT | 2025-06-20 | 10.13 | 9.80 | 12.40 | 0.00 | - | 2 | 34 | 38.75% |
TCOM250718C00050000 | 2024-04-30 11:41AM EDT | 2025-07-18 | 9.30 | 12.80 | 16.60 | 0.00 | - | 1 | 14 | 56.98% |
TCOM260116C00050000 | 2024-05-14 10:41AM EDT | 2026-01-16 | 15.98 | 16.80 | 19.30 | 0.00 | - | 1 | 88 | 53.37% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TCOM240621P00050000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 0.39 | 0.35 | 0.40 | -0.11 | -22.00% | 288 | 2,290 | 37.40% |
TCOM240920P00050000 | 2024-05-17 11:26AM EDT | 2024-09-20 | 1.80 | 1.80 | 1.95 | -0.25 | -12.20% | 89 | 446 | 36.83% |
TCOM241220P00050000 | 2024-05-17 11:42AM EDT | 2024-12-20 | 3.00 | 3.00 | 3.20 | -0.29 | -8.81% | 1 | 12 | 36.83% |
TCOM250117P00050000 | 2024-05-17 12:15PM EDT | 2025-01-17 | 3.42 | 3.30 | 3.50 | -0.19 | -5.26% | 3 | 458 | 36.57% |
TCOM250620P00050000 | 2024-05-06 2:21PM EDT | 2025-06-20 | 5.85 | 2.70 | 5.50 | 0.00 | - | 4 | 36 | 38.43% |
TCOM250718P00050000 | 2024-05-14 10:46AM EDT | 2025-07-18 | 5.70 | 5.10 | 5.80 | 0.00 | - | 10 | 35 | 38.55% |