Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TPR240621C00050000 | 2024-05-17 3:19PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 1,031 | 40.23% |
TPR240816C00050000 | 2024-05-31 3:49PM EDT | 2024-08-16 | 0.50 | 0.45 | 0.60 | +0.15 | +42.86% | 4 | 1,531 | 31.49% |
TPR240920C00050000 | 2024-05-31 3:54PM EDT | 2024-09-20 | 0.75 | 0.60 | 0.85 | +0.22 | +41.51% | 6 | 1,480 | 29.76% |
TPR241115C00050000 | 2024-05-29 1:14PM EDT | 2024-11-15 | 1.00 | 0.30 | 1.60 | 0.00 | - | 176 | 276 | 32.12% |
TPR250117C00050000 | 2024-05-31 9:35AM EDT | 2025-01-17 | 1.75 | 1.75 | 2.20 | +0.30 | +20.69% | 3 | 1,425 | 32.25% |
TPR260116C00050000 | 2024-05-21 10:19AM EDT | 2026-01-16 | 4.80 | 4.90 | 5.20 | +0.20 | +4.35% | 3 | 184 | 34.07% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TPR240607P00050000 | 2024-05-16 10:38AM EDT | 2024-06-07 | 7.40 | 4.90 | 7.00 | 0.00 | - | - | 2 | 97.46% |
TPR240621P00050000 | 2024-05-02 10:47AM EDT | 2024-06-21 | 10.90 | 6.70 | 7.40 | 0.00 | - | 6 | 102 | 58.11% |
TPR240816P00050000 | 2024-04-19 10:36AM EDT | 2024-08-16 | 9.70 | 7.90 | 9.50 | 0.00 | - | 3 | 261 | 55.74% |
TPR240920P00050000 | 2024-04-11 10:01AM EDT | 2024-09-20 | 9.36 | 10.00 | 10.40 | 0.00 | - | 30 | 99 | 62.65% |
TPR241115P00050000 | 2024-04-18 9:48AM EDT | 2024-11-15 | 10.20 | 8.50 | 10.40 | 0.00 | - | 15 | 27 | 52.89% |
TPR250117P00050000 | 2024-05-28 3:26PM EDT | 2025-01-17 | 9.60 | 8.00 | 8.30 | 0.00 | - | 10 | 789 | 28.98% |
TPR260116P00050000 | 2024-03-04 4:27PM EDT | 2026-01-16 | 9.10 | 8.10 | 10.30 | 0.00 | - | 3 | 7 | 27.66% |