Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TJX240510C00100000 | 2024-05-07 1:12PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.07 | -0.01 | -20.00% | 293 | 427 | 17.68% |
TJX240517C00100000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 0.27 | 0.24 | 0.29 | +0.15 | +125.00% | 335 | 3,364 | 15.38% |
TJX240524C00100000 | 2024-05-07 3:11PM EDT | 2024-05-24 | 1.35 | 0.92 | 1.40 | +0.15 | +12.50% | 49 | 278 | 26.91% |
TJX240531C00100000 | 2024-05-07 3:04PM EDT | 2024-05-31 | 1.53 | 0.85 | 1.55 | +0.29 | +23.39% | 17 | 14 | 24.22% |
TJX240621C00100000 | 2024-05-07 3:02PM EDT | 2024-06-21 | 2.08 | 2.03 | 2.09 | +0.23 | +12.43% | 212 | 3,287 | 21.77% |
TJX240719C00100000 | 2024-05-07 3:40PM EDT | 2024-07-19 | 2.82 | 2.74 | 2.82 | +0.32 | +12.80% | 34 | 2,717 | 21.35% |
TJX241018C00100000 | 2024-05-07 3:01PM EDT | 2024-10-18 | 5.15 | 5.05 | 5.20 | +0.41 | +8.65% | 54 | 462 | 23.39% |
TJX250117C00100000 | 2024-05-07 12:35PM EDT | 2025-01-17 | 7.10 | 7.00 | 7.20 | +0.50 | +7.58% | 301 | 5,296 | 24.88% |
TJX250620C00100000 | 2024-05-07 9:45AM EDT | 2025-06-20 | 9.90 | 7.50 | 10.05 | +0.75 | +8.20% | 6 | 66 | 26.54% |
TJX260116C00100000 | 2024-05-07 3:35PM EDT | 2026-01-16 | 12.95 | 11.60 | 13.20 | +0.50 | +4.02% | 1 | 336 | 27.79% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TJX240517P00100000 | 2024-05-07 10:34AM EDT | 2024-05-17 | 2.54 | 0.98 | 4.55 | -1.13 | -30.79% | 7 | 679 | 52.20% |
TJX240524P00100000 | 2024-05-07 3:02PM EDT | 2024-05-24 | 3.65 | 3.25 | 4.60 | -0.72 | -16.48% | 3 | 4 | 40.65% |
TJX240621P00100000 | 2024-05-07 2:40PM EDT | 2024-06-21 | 4.00 | 3.85 | 4.00 | -1.73 | -30.19% | 29 | 610 | 20.50% |
TJX240719P00100000 | 2024-05-07 11:02AM EDT | 2024-07-19 | 4.35 | 4.25 | 4.40 | -1.53 | -26.02% | 4 | 225 | 18.45% |
TJX241018P00100000 | 2024-05-06 11:07AM EDT | 2024-10-18 | 6.45 | 5.65 | 5.80 | 0.00 | - | 19 | 242 | 17.73% |
TJX250117P00100000 | 2024-04-18 2:01PM EDT | 2025-01-17 | 10.00 | 6.75 | 6.90 | 0.00 | - | 16 | 1,733 | 17.61% |
TJX250620P00100000 | 2024-05-07 10:11AM EDT | 2025-06-20 | 8.30 | 8.15 | 8.60 | -0.75 | -8.29% | 6 | 210 | 18.02% |
TJX260116P00100000 | 2024-05-02 3:13PM EDT | 2026-01-16 | 11.25 | 9.70 | 10.15 | 0.00 | - | 147 | 288 | 17.70% |