Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240517C00210000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,564 | 78.13% |
TSM240621C00210000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 81 | 1,070 | 41.21% |
TSM240719C00210000 | 2024-05-10 3:04PM EDT | 2024-07-19 | 0.22 | 0.20 | 0.24 | +0.09 | +69.23% | 89 | 388 | 38.57% |
TSM240816C00210000 | 2024-05-10 10:59AM EDT | 2024-08-16 | 0.48 | 0.45 | 0.49 | +0.20 | +71.43% | 4 | 637 | 36.77% |
TSM240920C00210000 | 2024-05-10 2:31PM EDT | 2024-09-20 | 0.92 | 0.89 | 0.95 | +0.36 | +64.29% | 33 | 2,368 | 35.97% |
TSM241018C00210000 | 2024-05-10 1:24PM EDT | 2024-10-18 | 1.55 | 1.41 | 1.50 | +0.65 | +72.22% | 3 | 432 | 36.28% |
TSM241115C00210000 | 2024-05-10 10:56AM EDT | 2024-11-15 | 2.06 | 2.00 | 2.09 | +0.76 | +58.46% | 2 | 339 | 36.43% |
TSM241220C00210000 | 2024-05-10 3:31PM EDT | 2024-12-20 | 2.66 | 2.65 | 2.74 | +0.92 | +52.87% | 16 | 1,201 | 36.06% |
TSM250117C00210000 | 2024-05-10 3:29PM EDT | 2025-01-17 | 3.30 | 3.25 | 3.40 | +1.04 | +46.02% | 45 | 634 | 36.26% |
TSM250620C00210000 | 2024-05-10 3:07PM EDT | 2025-06-20 | 6.70 | 6.75 | 8.85 | +1.55 | +30.10% | 145 | 1,884 | 40.25% |
TSM260116C00210000 | 2024-05-10 2:17PM EDT | 2026-01-16 | 12.27 | 11.95 | 13.25 | +2.67 | +27.81% | 6 | 1,949 | 39.12% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240719P00210000 | 2024-03-07 2:14PM EDT | 2024-07-19 | 61.95 | 67.45 | 69.85 | 0.00 | - | - | 0 | 92.60% |
TSM240816P00210000 | 2024-03-07 2:40PM EDT | 2024-08-16 | 62.05 | 67.85 | 69.85 | 0.00 | - | - | 0 | 79.07% |
TSM241018P00210000 | 2024-03-08 11:10AM EDT | 2024-10-18 | 57.45 | 67.55 | 70.65 | 0.00 | - | 1 | 0 | 62.46% |
TSM250117P00210000 | 2024-04-04 2:46PM EDT | 2025-01-17 | 68.94 | 66.80 | 70.80 | 0.00 | - | 1 | 0 | 53.99% |
TSM250620P00210000 | 2024-03-15 9:30AM EDT | 2025-06-20 | 76.05 | 68.35 | 69.90 | 0.00 | - | 1 | 1 | 40.88% |