Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TROW240517C00110000 | 2024-05-09 3:05PM EDT | 2024-05-17 | 2.00 | 2.15 | 2.30 | -0.45 | -18.37% | 7 | 1,038 | 22.56% |
TROW240621C00110000 | 2024-05-09 11:44AM EDT | 2024-06-21 | 3.58 | 3.80 | 4.00 | -0.72 | -16.74% | 1 | 517 | 21.60% |
TROW240719C00110000 | 2024-05-09 3:41PM EDT | 2024-07-19 | 4.50 | 4.60 | 4.90 | -1.30 | -22.41% | 2 | 187 | 21.52% |
TROW241018C00110000 | 2024-05-08 11:43AM EDT | 2024-10-18 | 7.30 | 7.50 | 7.80 | -0.60 | -7.59% | 1 | 110 | 24.20% |
TROW241115C00110000 | 2024-04-19 12:47PM EDT | 2024-11-15 | 8.58 | 8.50 | 8.90 | 0.00 | - | 2 | 4 | 25.81% |
TROW241220C00110000 | 2024-05-03 2:55PM EDT | 2024-12-20 | 10.00 | 9.30 | 9.70 | 0.00 | - | 1 | 97 | 26.05% |
TROW250117C00110000 | 2024-05-09 3:43PM EDT | 2025-01-17 | 9.86 | 9.90 | 10.20 | -0.31 | -3.05% | 16 | 679 | 25.93% |
TROW250620C00110000 | 2024-05-07 3:55PM EDT | 2025-06-20 | 13.30 | 12.50 | 14.10 | 0.00 | - | 1 | 197 | 28.90% |
TROW260116C00110000 | 2024-04-22 1:11PM EDT | 2026-01-16 | 17.12 | 15.80 | 16.40 | 0.00 | - | 6 | 37 | 27.54% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TROW240517P00110000 | 2024-05-09 3:49PM EDT | 2024-05-17 | 0.96 | 0.75 | 0.85 | +0.14 | +17.07% | 146 | 914 | 20.26% |
TROW240621P00110000 | 2024-05-09 3:49PM EDT | 2024-06-21 | 2.99 | 2.65 | 2.80 | +0.19 | +6.79% | 250 | 2,394 | 22.27% |
TROW240719P00110000 | 2024-05-09 12:16PM EDT | 2024-07-19 | 3.78 | 3.40 | 3.60 | +0.08 | +2.16% | 1 | 179 | 21.53% |
TROW241018P00110000 | 2024-05-07 3:36PM EDT | 2024-10-18 | 6.22 | 6.10 | 6.30 | 0.00 | - | 2 | 108 | 23.53% |
TROW241115P00110000 | 2024-04-05 10:53AM EDT | 2024-11-15 | 6.80 | 7.00 | 7.40 | 0.00 | - | 12 | 12 | 25.20% |
TROW241220P00110000 | 2024-03-28 1:26PM EDT | 2024-12-20 | 5.50 | 7.10 | 8.30 | 0.00 | - | 6 | 207 | 25.78% |
TROW250117P00110000 | 2024-05-09 10:50AM EDT | 2025-01-17 | 8.20 | 8.20 | 8.50 | -0.06 | -0.73% | 1 | 1,034 | 24.86% |
TROW250620P00110000 | 2024-05-09 1:01PM EDT | 2025-06-20 | 11.30 | 10.70 | 11.40 | -0.78 | -6.46% | 2 | 160 | 25.89% |
TROW260116P00110000 | 2024-05-07 11:36AM EDT | 2026-01-16 | 13.90 | 13.80 | 16.20 | 0.00 | - | 1 | 50 | 29.52% |