Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN240328C00175000 | 2024-03-27 3:54PM EDT | 2024-03-28 | 0.20 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
TXN240405C00175000 | 2024-03-27 3:54PM EDT | 2024-04-05 | 1.37 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
TXN240412C00175000 | 2024-03-27 2:51PM EDT | 2024-04-12 | 1.98 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
TXN240419C00175000 | 2024-03-27 3:00PM EDT | 2024-04-19 | 2.68 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
TXN240426C00175000 | 2024-03-27 1:47PM EDT | 2024-04-26 | 4.37 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
TXN240503C00175000 | 2024-03-26 3:01PM EDT | 2024-05-03 | 3.68 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
TXN240517C00175000 | 2024-03-27 1:09PM EDT | 2024-05-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
TXN240621C00175000 | 2024-03-27 3:09PM EDT | 2024-06-21 | 7.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
TXN240719C00175000 | 2024-03-27 3:57PM EDT | 2024-07-19 | 9.22 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
TXN240920C00175000 | 2024-03-27 10:06AM EDT | 2024-09-20 | 10.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
TXN241018C00175000 | 2024-03-19 12:15PM EDT | 2024-10-18 | 10.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
TXN241220C00175000 | 2024-03-27 2:13PM EDT | 2024-12-20 | 14.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
TXN250117C00175000 | 2024-03-26 11:13AM EDT | 2025-01-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
TXN250417C00175000 | 2024-03-21 11:37AM EDT | 2025-04-17 | 19.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
TXN250620C00175000 | 2024-03-27 1:27PM EDT | 2025-06-20 | 19.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
TXN251017C00175000 | 2024-03-01 4:39PM EDT | 2025-10-17 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
TXN251219C00175000 | 2024-02-15 2:16PM EDT | 2025-12-19 | 17.70 | 24.25 | 25.75 | 0.00 | - | 10 | 48 | 29.52% |
TXN260116C00175000 | 2024-03-22 11:03AM EDT | 2026-01-16 | 24.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN240328P00175000 | 2024-03-27 3:45PM EDT | 2024-03-28 | 2.64 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
TXN240405P00175000 | 2024-03-27 3:46PM EDT | 2024-04-05 | 3.70 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
TXN240412P00175000 | 2024-03-27 2:27PM EDT | 2024-04-12 | 4.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
TXN240419P00175000 | 2024-03-27 3:10PM EDT | 2024-04-19 | 5.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
TXN240426P00175000 | 2024-03-27 3:44PM EDT | 2024-04-26 | 6.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
TXN240503P00175000 | 2024-03-27 1:22PM EDT | 2024-05-03 | 8.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
TXN240517P00175000 | 2024-03-27 3:17PM EDT | 2024-05-17 | 8.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
TXN240621P00175000 | 2024-03-27 3:09PM EDT | 2024-06-21 | 9.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
TXN240719P00175000 | 2024-03-27 3:39PM EDT | 2024-07-19 | 10.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
TXN240920P00175000 | 2024-03-27 10:05AM EDT | 2024-09-20 | 14.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
TXN241018P00175000 | 2024-03-19 2:44PM EDT | 2024-10-18 | 15.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
TXN241220P00175000 | 2024-03-18 11:49AM EDT | 2024-12-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
TXN250117P00175000 | 2024-03-25 2:28PM EDT | 2025-01-17 | 16.00 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
TXN250417P00175000 | 2024-03-22 11:21AM EDT | 2025-04-17 | 17.70 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
TXN250620P00175000 | 2024-03-07 11:06AM EDT | 2025-06-20 | 18.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TXN251017P00175000 | 2024-01-11 11:32AM EDT | 2025-10-17 | 24.55 | 22.75 | 25.50 | 0.00 | - | 8 | 8 | 28.35% |
TXN251219P00175000 | 2024-02-09 11:23AM EDT | 2025-12-19 | 26.20 | 21.75 | 23.80 | 0.00 | - | 117 | 52 | 25.01% |
TXN260116P00175000 | 2024-03-25 10:30AM EDT | 2026-01-16 | 22.93 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |