Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSN240719C00075000 | 2024-05-03 1:09PM EDT | 2024-07-19 | 0.10 | 0.00 | 2.05 | 0.00 | - | 1 | 15 | 97.95% |
TSN240920C00075000 | 2024-06-06 9:36AM EDT | 2024-09-20 | 0.10 | 0.05 | 0.15 | 0.00 | - | 50 | 112 | 32.13% |
TSN241018C00075000 | 2024-05-08 11:18AM EDT | 2024-10-18 | 0.25 | 0.05 | 0.40 | 0.00 | - | 2 | 15 | 34.18% |
TSN241220C00075000 | 2024-06-04 2:20PM EDT | 2024-12-20 | 0.27 | 0.15 | 0.30 | 0.00 | - | 1 | 14 | 25.73% |
TSN250117C00075000 | 2024-06-24 9:30AM EDT | 2025-01-17 | 0.24 | 0.20 | 0.35 | 0.00 | - | 2 | 702 | 24.73% |
TSN250620C00075000 | 2024-06-26 9:46AM EDT | 2025-06-20 | 0.85 | 0.75 | 1.85 | 0.00 | - | 1 | 7 | 30.24% |
TSN260116C00075000 | 2024-06-17 2:09PM EDT | 2026-01-16 | 1.45 | 1.60 | 1.90 | 0.00 | - | 1 | 346 | 24.26% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSN240712P00075000 | 2024-06-21 2:19PM EDT | 2024-07-12 | 18.90 | 17.30 | 19.50 | 0.00 | - | 5 | 0 | 75.00% |
TSN240719P00075000 | 2024-03-27 11:59AM EDT | 2024-07-19 | 16.15 | 12.10 | 16.70 | 0.00 | - | 1 | 0 | 0.00% |
TSN240920P00075000 | 2024-04-29 10:03AM EDT | 2024-09-20 | 14.50 | 16.90 | 19.00 | 0.00 | - | - | 1 | 46.34% |
TSN241018P00075000 | 2024-04-30 10:06AM EDT | 2024-10-18 | 15.00 | 18.10 | 19.50 | 0.00 | - | - | 2 | 46.95% |
TSN241220P00075000 | 2024-05-02 10:11AM EDT | 2024-12-20 | 14.90 | 15.90 | 19.70 | 0.00 | - | 18 | 21 | 39.59% |
TSN250117P00075000 | 2024-06-06 2:16PM EDT | 2025-01-17 | 20.40 | 16.40 | 20.00 | 0.00 | - | 78 | 197 | 39.30% |
TSN250620P00075000 | 2024-04-29 9:50AM EDT | 2025-06-20 | 15.30 | 16.70 | 19.80 | 0.00 | - | 1 | 6 | 28.47% |
TSN260116P00075000 | 2024-01-18 10:33AM EDT | 2026-01-16 | 21.80 | 20.10 | 24.90 | 0.00 | - | 3 | 3 | 43.24% |