Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240328C00110000 | 2024-03-27 3:10PM EDT | 2024-03-28 | 26.29 | 25.60 | 26.75 | 0.00 | - | 3 | 2 | 213.28% |
TSM240405C00110000 | 2024-03-07 3:14PM EDT | 2024-04-05 | 40.12 | 24.85 | 27.50 | 0.00 | - | 2 | 2 | 71.09% |
TSM240412C00110000 | 2024-03-18 2:56PM EDT | 2024-04-12 | 28.54 | 24.55 | 28.35 | 0.00 | - | - | 1 | 65.04% |
TSM240419C00110000 | 2024-03-28 11:23AM EDT | 2024-04-19 | 27.05 | 26.30 | 27.80 | -0.25 | -0.92% | 4 | 4,053 | 67.24% |
TSM240426C00110000 | 2024-03-21 11:16AM EDT | 2024-04-26 | 31.80 | 26.15 | 27.70 | 0.00 | - | 4 | 4 | 56.84% |
TSM240503C00110000 | 2024-03-27 3:10PM EDT | 2024-05-03 | 27.31 | 26.70 | 27.65 | 0.00 | - | 3 | 3 | 54.74% |
TSM240517C00110000 | 2024-03-27 2:55PM EDT | 2024-05-17 | 27.85 | 27.45 | 27.90 | 0.00 | - | 4 | 3,022 | 51.98% |
TSM240621C00110000 | 2024-03-25 12:16PM EDT | 2024-06-21 | 32.85 | 28.35 | 28.85 | 0.00 | - | 1 | 3,386 | 48.21% |
TSM240719C00110000 | 2024-03-28 11:52AM EDT | 2024-07-19 | 29.81 | 29.35 | 29.70 | -0.30 | -1.00% | 1 | 702 | 46.42% |
TSM240816C00110000 | 2024-03-28 9:30AM EDT | 2024-08-16 | 30.60 | 30.20 | 30.85 | +0.10 | +0.33% | 1 | 207 | 46.73% |
TSM240920C00110000 | 2024-03-21 2:43PM EDT | 2024-09-20 | 34.70 | 30.30 | 32.65 | 0.00 | - | 1 | 1,303 | 48.59% |
TSM241018C00110000 | 2024-03-25 3:59PM EDT | 2024-10-18 | 36.08 | 31.80 | 32.20 | 0.00 | - | 5 | 745 | 43.62% |
TSM241115C00110000 | 2024-03-25 1:20PM EDT | 2024-11-15 | 37.65 | 32.90 | 33.95 | 0.00 | - | 6 | 3 | 46.40% |
TSM241220C00110000 | 2024-03-18 2:12PM EDT | 2024-12-20 | 37.60 | 33.75 | 34.95 | 0.00 | - | 1 | 56 | 46.11% |
TSM250117C00110000 | 2024-03-28 9:46AM EDT | 2025-01-17 | 35.45 | 34.55 | 35.00 | -2.30 | -6.09% | 1 | 2,341 | 44.00% |
TSM250620C00110000 | 2024-03-28 1:57PM EDT | 2025-06-20 | 39.00 | 37.50 | 39.05 | -4.20 | -9.72% | 5 | 867 | 44.28% |
TSM260116C00110000 | 2024-03-27 12:21PM EDT | 2026-01-16 | 44.10 | 42.50 | 43.95 | 0.00 | - | 4 | 459 | 44.93% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240328P00110000 | 2024-03-27 1:25PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,001 | 280 | 140.63% |
TSM240405P00110000 | 2024-03-27 1:14PM EDT | 2024-04-05 | 0.09 | 0.00 | 0.06 | +0.06 | +200.00% | 30 | 192 | 56.64% |
TSM240412P00110000 | 2024-03-28 2:58PM EDT | 2024-04-12 | 0.06 | 0.02 | 0.06 | +0.01 | +20.00% | 40 | 166 | 46.29% |
TSM240419P00110000 | 2024-03-28 12:59PM EDT | 2024-04-19 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 13 | 4,317 | 45.41% |
TSM240426P00110000 | 2024-03-28 1:41PM EDT | 2024-04-26 | 0.26 | 0.25 | 0.28 | 0.00 | - | 1 | 80 | 43.60% |
TSM240503P00110000 | 2024-03-27 2:57PM EDT | 2024-05-03 | 0.38 | 0.36 | 0.40 | 0.00 | - | 4 | 8 | 42.24% |
TSM240517P00110000 | 2024-03-28 1:35PM EDT | 2024-05-17 | 0.65 | 0.62 | 0.65 | +0.01 | +1.56% | 110 | 1,999 | 40.16% |
TSM240621P00110000 | 2024-03-28 2:58PM EDT | 2024-06-21 | 1.28 | 1.26 | 1.30 | +0.05 | +4.07% | 60 | 2,283 | 37.22% |
TSM240719P00110000 | 2024-03-28 1:37PM EDT | 2024-07-19 | 1.84 | 1.81 | 1.85 | +0.04 | +2.22% | 38 | 1,738 | 36.08% |
TSM240816P00110000 | 2024-03-22 3:02PM EDT | 2024-08-16 | 2.03 | 2.25 | 2.31 | 0.00 | - | 1 | 1,081 | 34.88% |
TSM240920P00110000 | 2024-03-28 3:26PM EDT | 2024-09-20 | 2.79 | 2.77 | 2.85 | +0.03 | +1.09% | 14 | 2,487 | 33.73% |
TSM241018P00110000 | 2024-03-27 10:55AM EDT | 2024-10-18 | 3.52 | 3.25 | 3.40 | 0.00 | - | 10 | 200 | 33.56% |
TSM241115P00110000 | 2024-03-28 10:07AM EDT | 2024-11-15 | 4.00 | 3.85 | 4.00 | -0.15 | -3.61% | 10 | 10 | 33.64% |
TSM241220P00110000 | 2024-03-27 2:58PM EDT | 2024-12-20 | 4.55 | 4.40 | 4.50 | 0.00 | - | 47 | 533 | 33.00% |
TSM250117P00110000 | 2024-03-28 3:18PM EDT | 2025-01-17 | 5.10 | 4.95 | 5.10 | -0.02 | -0.39% | 28 | 4,158 | 33.20% |
TSM250620P00110000 | 2024-03-28 2:35PM EDT | 2025-06-20 | 7.63 | 7.50 | 7.80 | -0.07 | -0.91% | 1 | 487 | 33.13% |
TSM260116P00110000 | 2024-03-28 10:13AM EDT | 2026-01-16 | 11.06 | 10.50 | 10.95 | +0.31 | +2.88% | 11 | 227 | 32.99% |