Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TFC220715C00042500 | 2022-06-24 1:59PM EDT | 42.50 | 6.80 | 5.10 | 5.40 | 0.00 | - | 1 | 80 | 51.76% |
TFC220715C00045000 | 2022-06-27 11:42AM EDT | 45.00 | 4.09 | 2.95 | 3.20 | 0.00 | - | 1 | 379 | 42.24% |
TFC220715C00047500 | 2022-06-29 12:15PM EDT | 47.50 | 1.35 | 1.30 | 1.45 | -0.65 | -32.50% | 14 | 1,248 | 35.79% |
TFC220715C00050000 | 2022-06-29 2:21PM EDT | 50.00 | 0.37 | 0.35 | 0.45 | -0.38 | -50.67% | 85 | 2,637 | 32.28% |
TFC220715C00052500 | 2022-06-29 10:20AM EDT | 52.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 2,949 | 34.38% |
TFC220715C00055000 | 2022-06-24 1:50PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 551 | 41.80% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TFC220715P00032500 | 2022-06-21 3:28PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 90 | 76.56% |
TFC220715P00035000 | 2022-06-24 3:58PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 25 | 63.28% |
TFC220715P00037500 | 2022-06-17 1:44PM EDT | 37.50 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 50.78% |
TFC220715P00040000 | 2022-06-27 10:29AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 265 | 48.83% |
TFC220715P00042500 | 2022-06-29 1:49PM EDT | 42.50 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 16 | 490 | 43.65% |
TFC220715P00045000 | 2022-06-29 11:31AM EDT | 45.00 | 0.50 | 0.45 | 0.55 | +0.15 | +42.86% | 9 | 490 | 36.87% |
TFC220715P00047500 | 2022-06-29 1:09PM EDT | 47.50 | 1.30 | 1.25 | 1.35 | +0.55 | +73.33% | 74 | 675 | 32.72% |
TFC220715P00050000 | 2022-06-29 2:00PM EDT | 50.00 | 2.86 | 2.75 | 2.95 | +1.16 | +68.24% | 4 | 410 | 31.49% |
TFC220715P00052500 | 2022-06-24 12:42PM EDT | 52.50 | 3.78 | 4.80 | 5.30 | 0.00 | - | 1 | 193 | 40.72% |
TFC220715P00055000 | 2022-06-28 11:38AM EDT | 55.00 | 6.20 | 7.10 | 7.80 | 0.00 | - | 1 | 13 | 53.13% |
TFC220715P00060000 | 2022-05-20 12:29PM EDT | 60.00 | 14.60 | 13.00 | 15.10 | 0.00 | - | 1 | 0 | 125.00% |