Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TMO240328C00590000 | 2024-03-28 3:32PM EDT | 2024-03-28 | 0.13 | 0.00 | 0.25 | -0.01 | -7.14% | 14 | 106 | 20.90% |
TMO240405C00590000 | 2024-03-28 3:38PM EDT | 2024-04-05 | 2.55 | 2.55 | 2.75 | +0.45 | +21.43% | 21 | 24 | 16.83% |
TMO240412C00590000 | 2024-03-22 11:17AM EDT | 2024-04-12 | 4.58 | 4.40 | 5.60 | -3.26 | -41.58% | 1 | 3 | 19.10% |
TMO240419C00590000 | 2024-03-27 11:26AM EDT | 2024-04-19 | 6.92 | 7.50 | 7.90 | +1.26 | +22.26% | 1 | 300 | 20.08% |
TMO240426C00590000 | 2024-03-27 9:56AM EDT | 2024-04-26 | 10.00 | 8.80 | 12.60 | 0.00 | - | 1 | 1 | 24.83% |
TMO240503C00590000 | 2024-03-28 12:32PM EDT | 2024-05-03 | 13.83 | 10.30 | 14.60 | +2.45 | +21.53% | 1 | 2 | 25.10% |
TMO240517C00590000 | 2024-03-28 12:05PM EDT | 2024-05-17 | 16.70 | 17.10 | 17.60 | +1.50 | +9.87% | 9 | 73 | 24.87% |
TMO240621C00590000 | 2024-03-28 1:21PM EDT | 2024-06-21 | 22.20 | 23.00 | 23.60 | +1.40 | +6.73% | 15 | 250 | 24.50% |
TMO240920C00590000 | 2024-03-26 2:47PM EDT | 2024-09-20 | 32.00 | 35.90 | 38.80 | 0.00 | - | 2 | 52 | 26.49% |
TMO250117C00590000 | 2024-03-26 2:01PM EDT | 2025-01-17 | 48.40 | 54.50 | 56.30 | 0.00 | - | 1 | 36 | 28.87% |
TMO250620C00590000 | 2024-03-19 2:59PM EDT | 2025-06-20 | 74.25 | 71.50 | 76.80 | 0.00 | - | 3 | 3 | 31.42% |
TMO260116C00590000 | 2024-03-20 10:45AM EDT | 2026-01-16 | 92.70 | 89.50 | 98.00 | 0.00 | - | 4 | 19 | 32.83% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TMO240328P00590000 | 2024-03-26 3:00PM EDT | 2024-03-28 | 9.46 | 4.50 | 11.20 | -10.43 | -52.44% | 7 | 11 | 47.19% |
TMO240405P00590000 | 2024-03-26 11:43AM EDT | 2024-04-05 | 18.33 | 7.20 | 11.00 | 0.00 | - | 6 | 7 | 15.08% |
TMO240412P00590000 | 2024-03-11 11:31AM EDT | 2024-04-12 | 12.38 | 12.10 | 15.60 | 0.00 | - | - | 1 | 21.74% |
TMO240419P00590000 | 2024-03-27 10:50AM EDT | 2024-04-19 | 19.51 | 14.20 | 14.60 | 0.00 | - | 1 | 46 | 16.32% |
TMO240426P00590000 | 2024-03-15 12:34PM EDT | 2024-04-26 | 20.43 | 14.20 | 20.30 | 0.00 | - | - | 1 | 23.17% |
TMO240503P00590000 | 2024-03-25 11:05AM EDT | 2024-05-03 | 23.00 | 18.70 | 23.10 | 0.00 | - | 1 | 1 | 24.71% |
TMO240517P00590000 | 2024-03-28 2:33PM EDT | 2024-05-17 | 22.20 | 21.40 | 21.80 | -2.80 | -11.20% | 7 | 64 | 19.53% |
TMO240621P00590000 | 2024-03-28 1:52PM EDT | 2024-06-21 | 25.90 | 24.80 | 25.40 | -1.40 | -5.13% | 10 | 58 | 18.27% |
TMO240920P00590000 | 2024-03-28 1:44PM EDT | 2024-09-20 | 34.10 | 32.10 | 36.30 | -4.10 | -10.73% | 2 | 44 | 19.52% |
TMO250117P00590000 | 2024-03-27 12:11PM EDT | 2025-01-17 | 45.40 | 41.60 | 44.60 | 0.00 | - | 61 | 69 | 19.07% |
TMO260116P00590000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 52.82 | 55.00 | 63.50 | 0.00 | - | 3 | 102 | 18.85% |