Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240517C00220000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 3,193 | 75.00% |
TSM240621C00220000 | 2024-05-06 10:48AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.09 | -0.02 | -33.33% | 2 | 1,436 | 50.98% |
TSM240719C00220000 | 2024-05-06 1:18PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.10 | -0.03 | -23.08% | 11 | 961 | 40.92% |
TSM240816C00220000 | 2024-05-06 12:26PM EDT | 2024-08-16 | 0.20 | 0.19 | 0.21 | 0.00 | - | 19 | 840 | 38.53% |
TSM240920C00220000 | 2024-05-03 12:33PM EDT | 2024-09-20 | 0.40 | 0.39 | 0.42 | 0.00 | - | 6 | 545 | 37.06% |
TSM241018C00220000 | 2024-05-06 12:02PM EDT | 2024-10-18 | 0.67 | 0.67 | 0.70 | +0.19 | +39.58% | 2 | 202 | 36.99% |
TSM241220C00220000 | 2024-05-06 12:15PM EDT | 2024-12-20 | 1.33 | 1.31 | 1.37 | +0.37 | +38.54% | 5 | 1,106 | 36.10% |
TSM250117C00220000 | 2024-05-06 12:19PM EDT | 2025-01-17 | 1.72 | 1.70 | 1.77 | +0.04 | +2.38% | 57 | 6,950 | 36.13% |
TSM250620C00220000 | 2024-05-06 1:10PM EDT | 2025-06-20 | 4.05 | 2.94 | 4.25 | +0.17 | +4.38% | 2 | 1,186 | 36.18% |
TSM260116C00220000 | 2024-05-03 2:35PM EDT | 2026-01-16 | 8.00 | 8.10 | 8.40 | -0.20 | -2.44% | 1 | 1,096 | 37.15% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240621P00220000 | 2024-04-15 9:41AM EDT | 2024-06-21 | 74.92 | 77.30 | 79.00 | 0.00 | - | 1 | 0 | 55.08% |
TSM241018P00220000 | 2024-03-08 1:58PM EDT | 2024-10-18 | 74.10 | 77.10 | 80.65 | 0.00 | - | 1 | 0 | 49.86% |
TSM241220P00220000 | 2024-03-08 1:18PM EDT | 2024-12-20 | 74.85 | 77.00 | 81.00 | 0.00 | - | 10 | 0 | 43.91% |
TSM250117P00220000 | 2024-04-23 9:37AM EDT | 2025-01-17 | 88.38 | 77.70 | 78.55 | 0.00 | - | 2 | 0 | 28.68% |
TSM250620P00220000 | 2024-04-19 2:33PM EDT | 2025-06-20 | 91.70 | 76.80 | 80.10 | 0.00 | - | 100 | 0 | 29.91% |
TSM260116P00220000 | 2024-05-02 3:39PM EDT | 2026-01-16 | 83.70 | 76.95 | 79.10 | 0.00 | - | 79 | 100 | 21.09% |