Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240419C00143000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.04 | -2.96 | -99.00% | 3,211 | 2,289 | 69.92% |
TSM240426C00143000 | 2024-04-18 3:52PM EDT | 2024-04-26 | 0.34 | 0.33 | 0.38 | -3.71 | -91.60% | 1,630 | 1,898 | 40.63% |
TSM240503C00143000 | 2024-04-18 2:53PM EDT | 2024-05-03 | 0.82 | 0.78 | 0.85 | -3.90 | -82.63% | 157 | 428 | 37.82% |
TSM240510C00143000 | 2024-04-18 3:36PM EDT | 2024-05-10 | 1.35 | 1.26 | 1.33 | -3.74 | -73.48% | 55 | 146 | 36.77% |
TSM240524C00143000 | 2024-04-18 1:17PM EDT | 2024-05-24 | 2.43 | 2.33 | 2.45 | -4.57 | -65.29% | 51 | 95 | 37.40% |
TSM240531C00143000 | 2024-04-18 10:06AM EDT | 2024-05-31 | 3.70 | 2.57 | 3.00 | -3.13 | -45.83% | 16 | 13 | 37.79% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240419P00143000 | 2024-04-18 3:43PM EDT | 2024-04-19 | 10.57 | 9.65 | 12.40 | +3.79 | +55.90% | 549 | 4,957 | 107.81% |
TSM240426P00143000 | 2024-04-18 3:38PM EDT | 2024-04-26 | 11.40 | 10.05 | 11.70 | +4.05 | +55.10% | 10 | 219 | 54.22% |
TSM240503P00143000 | 2024-04-18 1:50PM EDT | 2024-05-03 | 11.35 | 10.90 | 11.60 | +3.17 | +38.75% | 14 | 95 | 38.14% |
TSM240510P00143000 | 2024-04-17 3:33PM EDT | 2024-05-10 | 13.00 | 11.15 | 12.25 | +3.80 | +41.30% | 1 | 66 | 38.79% |
TSM240524P00143000 | 2024-04-18 10:27AM EDT | 2024-05-24 | 12.10 | 12.20 | 12.90 | +3.45 | +39.88% | 1 | 20 | 35.35% |
TSM240531P00143000 | 2024-04-18 10:28AM EDT | 2024-05-31 | 11.94 | 12.40 | 13.35 | +1.74 | +17.06% | 1 | 6 | 35.35% |