Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN240426C00170000 | 2024-04-25 11:41AM EDT | 2024-04-26 | 3.27 | 3.70 | 4.00 | -1.98 | -37.71% | 25 | 1,205 | 0.00% |
TXN240503C00170000 | 2024-04-25 11:54AM EDT | 2024-05-03 | 4.54 | 4.90 | 5.15 | -0.93 | -17.00% | 16 | 649 | 23.98% |
TXN240510C00170000 | 2024-04-25 12:04PM EDT | 2024-05-10 | 5.15 | 5.30 | 5.60 | -1.50 | -22.56% | 11 | 97 | 21.68% |
TXN240517C00170000 | 2024-04-25 10:30AM EDT | 2024-05-17 | 6.50 | 5.90 | 6.05 | -0.66 | -9.22% | 102 | 2,072 | 21.03% |
TXN240524C00170000 | 2024-04-25 12:30PM EDT | 2024-05-24 | 6.10 | 6.50 | 6.75 | -1.05 | -14.69% | 6 | 29 | 22.29% |
TXN240531C00170000 | 2024-04-25 10:47AM EDT | 2024-05-31 | 7.60 | 6.95 | 7.35 | -1.20 | -13.64% | 2 | 37 | 22.99% |
TXN240621C00170000 | 2024-04-25 11:19AM EDT | 2024-06-21 | 8.20 | 8.60 | 8.80 | -2.00 | -19.61% | 40 | 2,044 | 23.88% |
TXN240719C00170000 | 2024-04-25 12:16PM EDT | 2024-07-19 | 10.30 | 10.50 | 10.65 | -2.00 | -16.26% | 1 | 804 | 25.31% |
TXN240920C00170000 | 2024-04-25 11:23AM EDT | 2024-09-20 | 13.50 | 13.60 | 13.90 | -1.65 | -10.89% | 2 | 481 | 26.76% |
TXN241018C00170000 | 2024-04-23 11:47AM EDT | 2024-10-18 | 11.20 | 14.90 | 15.15 | 0.00 | - | 5 | 323 | 27.20% |
TXN241220C00170000 | 2024-04-24 9:31AM EDT | 2024-12-20 | 20.10 | 17.40 | 17.75 | 0.00 | - | 1 | 198 | 28.09% |
TXN250117C00170000 | 2024-04-23 10:18AM EDT | 2025-01-17 | 14.30 | 18.50 | 18.75 | 0.00 | - | 126 | 4,443 | 28.30% |
TXN250321C00170000 | 2024-04-19 2:35PM EDT | 2025-03-21 | 14.10 | 20.30 | 21.05 | 0.00 | - | 2 | 2 | 29.02% |
TXN250417C00170000 | 2024-04-18 3:58PM EDT | 2025-04-17 | 16.68 | 21.30 | 21.70 | 0.00 | - | 1 | 51 | 28.88% |
TXN250620C00170000 | 2024-04-24 2:27PM EDT | 2025-06-20 | 23.80 | 22.75 | 23.70 | 0.00 | - | 359 | 340 | 29.34% |
TXN251017C00170000 | 2024-03-06 2:47PM EDT | 2025-10-17 | 27.00 | 22.50 | 23.35 | 0.00 | - | 2 | 3 | 25.49% |
TXN251219C00170000 | 2024-04-24 11:42AM EDT | 2025-12-19 | 29.15 | 26.90 | 27.45 | 0.00 | - | 4 | 45 | 28.85% |
TXN260116C00170000 | 2024-04-24 11:42AM EDT | 2026-01-16 | 29.85 | 27.65 | 28.85 | 0.00 | - | 4 | 84 | 29.78% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN240426P00170000 | 2024-04-25 12:39PM EDT | 2024-04-26 | 0.25 | 0.25 | 0.28 | -0.05 | -16.67% | 609 | 1,523 | 30.23% |
TXN240503P00170000 | 2024-04-25 12:44PM EDT | 2024-05-03 | 1.80 | 1.79 | 1.86 | +0.33 | +19.19% | 131 | 697 | 32.91% |
TXN240510P00170000 | 2024-04-25 12:07PM EDT | 2024-05-10 | 2.66 | 2.52 | 2.61 | +0.55 | +26.07% | 31 | 158 | 30.37% |
TXN240517P00170000 | 2024-04-25 12:42PM EDT | 2024-05-17 | 3.10 | 3.05 | 3.15 | +0.47 | +17.87% | 329 | 2,702 | 28.68% |
TXN240531P00170000 | 2024-04-24 2:29PM EDT | 2024-05-31 | 3.75 | 3.85 | 4.00 | 0.00 | - | 9 | 9 | 26.69% |
TXN240621P00170000 | 2024-04-25 12:36PM EDT | 2024-06-21 | 5.15 | 5.10 | 5.25 | +0.50 | +10.75% | 30 | 1,796 | 26.04% |
TXN240719P00170000 | 2024-04-25 11:49AM EDT | 2024-07-19 | 6.75 | 6.25 | 6.45 | +1.30 | +23.85% | 74 | 1,641 | 25.08% |
TXN240920P00170000 | 2024-04-25 10:43AM EDT | 2024-09-20 | 9.30 | 9.10 | 9.30 | +1.10 | +13.41% | 19 | 762 | 25.67% |
TXN241018P00170000 | 2024-04-25 12:20PM EDT | 2024-10-18 | 10.20 | 9.90 | 10.00 | +0.40 | +4.08% | 6 | 720 | 25.03% |
TXN241220P00170000 | 2024-04-23 9:41AM EDT | 2024-12-20 | 16.40 | 11.85 | 12.25 | 0.00 | - | 10 | 164 | 25.60% |
TXN250117P00170000 | 2024-04-25 10:20AM EDT | 2025-01-17 | 12.20 | 12.45 | 12.75 | +0.80 | +7.02% | 14 | 3,571 | 25.08% |
TXN250321P00170000 | 2024-04-24 1:11PM EDT | 2025-03-21 | 13.48 | 13.15 | 14.45 | 0.00 | - | 343 | 300 | 25.21% |
TXN250417P00170000 | 2024-03-07 2:17PM EDT | 2025-04-17 | 14.30 | 17.60 | 18.15 | 0.00 | - | 1 | 38 | 29.75% |
TXN250620P00170000 | 2024-04-24 3:02PM EDT | 2025-06-20 | 15.70 | 15.85 | 17.00 | 0.00 | - | 1 | 166 | 25.82% |
TXN251017P00170000 | 2024-03-06 10:55AM EDT | 2025-10-17 | 17.67 | 20.10 | 21.60 | 0.00 | - | 1 | 26 | 28.40% |
TXN251219P00170000 | 2024-02-22 2:19PM EDT | 2025-12-19 | 22.09 | 19.20 | 20.05 | 0.00 | - | 132 | 16 | 25.10% |
TXN260116P00170000 | 2024-04-25 12:24PM EDT | 2026-01-16 | 19.55 | 19.00 | 19.55 | -1.15 | -5.56% | 3 | 123 | 23.97% |