Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TFC240405C00035000 | 2024-03-27 3:35PM EDT | 2024-04-05 | 3.35 | 2.92 | 4.15 | 0.00 | - | 1 | 87 | 59.18% |
TFC240412C00035000 | 2024-03-25 1:13PM EDT | 2024-04-12 | 2.71 | 2.85 | 4.40 | 0.00 | - | 2 | 114 | 57.81% |
TFC240419C00035000 | 2024-03-28 3:49PM EDT | 2024-04-19 | 4.20 | 3.25 | 4.85 | +0.68 | +19.32% | 8 | 1,688 | 64.75% |
TFC240426C00035000 | 2024-03-25 1:13PM EDT | 2024-04-26 | 3.25 | 2.80 | 5.35 | 0.00 | - | 1 | 85 | 70.90% |
TFC240503C00035000 | 2024-03-21 12:20PM EDT | 2024-05-03 | 2.67 | 2.96 | 5.00 | 0.00 | - | - | 5 | 54.64% |
TFC240517C00035000 | 2024-03-28 3:30PM EDT | 2024-05-17 | 4.55 | 3.60 | 4.80 | +1.05 | +30.00% | 7 | 2,008 | 41.80% |
TFC240621C00035000 | 2024-03-28 9:58AM EDT | 2024-06-21 | 4.65 | 4.50 | 4.85 | +0.41 | +9.67% | 22 | 10,429 | 32.94% |
TFC240719C00035000 | 2024-03-28 11:33AM EDT | 2024-07-19 | 4.91 | 4.00 | 5.10 | +0.36 | +7.91% | 50 | 231 | 32.30% |
TFC240920C00035000 | 2024-03-27 10:41AM EDT | 2024-09-20 | 4.75 | 5.25 | 5.60 | 0.00 | - | 4 | 471 | 31.57% |
TFC241220C00035000 | 2024-03-25 3:01PM EDT | 2024-12-20 | 5.28 | 5.05 | 6.30 | 0.00 | - | 2 | 91 | 31.80% |
TFC250117C00035000 | 2024-03-28 1:59PM EDT | 2025-01-17 | 6.30 | 6.30 | 6.50 | +0.68 | +12.10% | 29 | 4,415 | 31.89% |
TFC250620C00035000 | 2024-03-28 10:10AM EDT | 2025-06-20 | 7.00 | 6.95 | 7.40 | +0.88 | +14.38% | 5 | 111 | 31.75% |
TFC260116C00035000 | 2024-03-28 3:36PM EDT | 2026-01-16 | 7.92 | 7.70 | 8.70 | +0.84 | +11.86% | 30 | 495 | 33.15% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TFC240405P00035000 | 2024-03-28 12:43PM EDT | 2024-04-05 | 0.04 | 0.01 | 0.02 | +0.01 | +33.33% | 2 | 182 | 37.50% |
TFC240412P00035000 | 2024-03-27 3:38PM EDT | 2024-04-12 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1 | 116 | 32.23% |
TFC240419P00035000 | 2024-03-28 3:23PM EDT | 2024-04-19 | 0.10 | 0.08 | 0.10 | -0.04 | -28.57% | 40 | 6,167 | 31.06% |
TFC240426P00035000 | 2024-03-28 1:16PM EDT | 2024-04-26 | 0.19 | 0.18 | 0.20 | -0.06 | -24.00% | 39 | 175 | 32.52% |
TFC240503P00035000 | 2024-03-27 10:16AM EDT | 2024-05-03 | 0.42 | 0.23 | 0.43 | 0.00 | - | 1 | 7 | 37.70% |
TFC240517P00035000 | 2024-03-28 2:50PM EDT | 2024-05-17 | 0.48 | 0.44 | 0.47 | -0.16 | -25.00% | 14 | 9,174 | 33.06% |
TFC240621P00035000 | 2024-03-28 3:18PM EDT | 2024-06-21 | 0.75 | 0.72 | 0.76 | -0.25 | -25.00% | 11 | 3,428 | 30.96% |
TFC240719P00035000 | 2024-03-28 3:50PM EDT | 2024-07-19 | 0.95 | 0.91 | 0.93 | -0.12 | -11.21% | 54 | 923 | 29.49% |
TFC240920P00035000 | 2024-03-27 3:32PM EDT | 2024-09-20 | 1.50 | 1.48 | 1.56 | -0.25 | -14.29% | 10 | 592 | 30.93% |
TFC241220P00035000 | 2024-03-26 3:12PM EDT | 2024-12-20 | 2.78 | 2.23 | 2.30 | 0.00 | - | 2 | 1,111 | 31.64% |
TFC250117P00035000 | 2024-03-28 12:52PM EDT | 2025-01-17 | 2.45 | 2.39 | 2.46 | -0.38 | -13.43% | 21 | 1,514 | 31.42% |
TFC250620P00035000 | 2024-03-28 11:06AM EDT | 2025-06-20 | 3.25 | 2.49 | 4.25 | -1.30 | -28.57% | 40 | 27 | 37.17% |
TFC260116P00035000 | 2024-03-20 11:28AM EDT | 2026-01-16 | 5.36 | 4.10 | 4.40 | 0.00 | - | 1 | 350 | 31.48% |