Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TMO240621C00480000 | 2024-03-28 1:29PM EDT | 2024-06-21 | 108.30 | 95.00 | 103.50 | 0.00 | - | 1 | 50 | 50.06% |
TMO240920C00480000 | 2024-01-08 3:57PM EDT | 2024-09-20 | 95.70 | 97.60 | 99.70 | 0.00 | - | 14 | 9 | 26.71% |
TMO250117C00480000 | 2024-04-25 9:47AM EDT | 2025-01-17 | 122.20 | 120.40 | 124.10 | -13.80 | -10.15% | 3 | 76 | 37.99% |
TMO260116C00480000 | 2023-12-27 2:09PM EDT | 2026-01-16 | 129.10 | 137.00 | 142.50 | 0.00 | - | 1 | 0 | 32.34% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TMO240503P00480000 | 2024-04-16 3:19PM EDT | 2024-05-03 | 1.04 | 0.00 | 1.50 | 0.00 | - | - | 3 | 62.74% |
TMO240510P00480000 | 2024-04-18 9:40AM EDT | 2024-05-10 | 2.30 | 0.00 | 1.50 | 0.00 | - | - | 1 | 53.98% |
TMO240517P00480000 | 2024-04-25 9:59AM EDT | 2024-05-17 | 0.50 | 0.20 | 0.80 | -1.55 | -75.61% | 1 | 4 | 39.72% |
TMO240524P00480000 | 2024-04-18 12:53PM EDT | 2024-05-24 | 3.20 | 0.00 | 4.60 | 0.00 | - | 1 | 2 | 52.28% |
TMO240621P00480000 | 2024-04-23 2:40PM EDT | 2024-06-21 | 1.80 | 0.45 | 1.40 | 0.00 | - | 48 | 350 | 27.94% |
TMO240920P00480000 | 2024-04-24 12:26PM EDT | 2024-09-20 | 5.20 | 5.10 | 5.50 | 0.00 | - | 5 | 74 | 24.77% |
TMO250117P00480000 | 2024-04-24 10:12AM EDT | 2025-01-17 | 10.50 | 10.50 | 11.50 | 0.00 | - | 1 | 163 | 23.90% |
TMO250620P00480000 | 2024-04-08 1:15PM EDT | 2025-06-20 | 17.30 | 16.30 | 22.10 | 0.00 | - | - | 5 | 25.32% |
TMO260116P00480000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 25.40 | 24.20 | 27.00 | 0.00 | - | 1 | 6 | 22.87% |