Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN240419C00185000 | 2024-04-17 12:35PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | -0.11 | -84.62% | 3 | 1,268 | 50.00% |
TXN240426C00185000 | 2024-04-17 2:16PM EDT | 2024-04-26 | 0.31 | 0.27 | 0.36 | -0.19 | -38.00% | 24 | 252 | 43.95% |
TXN240503C00185000 | 2024-04-17 10:00AM EDT | 2024-05-03 | 0.75 | 0.29 | 0.57 | -0.05 | -6.25% | 26 | 44 | 37.60% |
TXN240510C00185000 | 2024-04-12 12:35PM EDT | 2024-05-10 | 0.88 | 0.55 | 0.73 | 0.00 | - | 1 | 27 | 33.74% |
TXN240517C00185000 | 2024-04-17 3:06PM EDT | 2024-05-17 | 0.87 | 0.84 | 0.92 | -0.37 | -29.84% | 32 | 2,850 | 31.69% |
TXN240524C00185000 | 2024-04-17 10:33AM EDT | 2024-05-24 | 1.30 | 1.10 | 1.29 | -0.30 | -18.75% | 8 | 29 | 31.74% |
TXN240621C00185000 | 2024-04-17 2:22PM EDT | 2024-06-21 | 2.11 | 1.90 | 2.15 | -0.49 | -18.85% | 9 | 2,648 | 28.78% |
TXN240719C00185000 | 2024-04-16 2:38PM EDT | 2024-07-19 | 3.60 | 2.94 | 3.10 | 0.00 | - | 11 | 517 | 27.93% |
TXN240920C00185000 | 2024-04-17 2:46PM EDT | 2024-09-20 | 5.70 | 4.85 | 5.25 | -0.59 | -9.38% | 73 | 429 | 27.57% |
TXN241018C00185000 | 2024-04-11 2:59PM EDT | 2024-10-18 | 8.10 | 6.00 | 6.30 | 0.00 | - | 3 | 335 | 27.91% |
TXN241220C00185000 | 2024-04-15 12:23PM EDT | 2024-12-20 | 9.35 | 7.65 | 8.40 | 0.00 | - | 1 | 80 | 28.28% |
TXN250117C00185000 | 2024-04-11 11:44AM EDT | 2025-01-17 | 10.50 | 8.70 | 9.35 | 0.00 | - | 1 | 3,009 | 28.56% |
TXN250417C00185000 | 2024-04-15 3:17PM EDT | 2025-04-17 | 11.75 | 10.55 | 12.10 | 0.00 | - | 10 | 33 | 29.11% |
TXN250620C00185000 | 2024-03-28 12:31PM EDT | 2025-06-20 | 16.63 | 12.75 | 13.60 | 0.00 | - | 1 | 279 | 29.00% |
TXN251017C00185000 | 2024-02-13 12:37PM EDT | 2025-10-17 | 12.15 | 18.05 | 19.50 | 0.00 | - | 13 | 208 | 33.00% |
TXN251219C00185000 | 2024-04-12 3:14PM EDT | 2025-12-19 | 17.59 | 16.65 | 17.90 | 0.00 | - | 6 | 66 | 29.38% |
TXN260116C00185000 | 2024-04-01 12:44PM EDT | 2026-01-16 | 21.50 | 16.80 | 19.60 | 0.00 | - | 10 | 187 | 30.68% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN240419P00185000 | 2024-04-16 3:23PM EDT | 2024-04-19 | 16.95 | 18.65 | 20.15 | 0.00 | - | 2 | 0 | 62.70% |
TXN240426P00185000 | 2024-03-21 9:36AM EDT | 2024-04-26 | 12.65 | 18.60 | 20.50 | 0.00 | - | 2 | 0 | 60.47% |
TXN240503P00185000 | 2024-04-01 12:17PM EDT | 2024-05-03 | 13.10 | 18.80 | 21.80 | 0.00 | - | 2 | 81 | 60.13% |
TXN240517P00185000 | 2024-04-16 1:34PM EDT | 2024-05-17 | 19.20 | 20.40 | 21.30 | 0.00 | - | 1 | 10 | 40.89% |
TXN240621P00185000 | 2024-04-16 12:59PM EDT | 2024-06-21 | 19.40 | 20.20 | 22.10 | 0.00 | - | 5 | 856 | 31.96% |
TXN240719P00185000 | 2024-03-08 1:00PM EDT | 2024-07-19 | 16.10 | 20.25 | 22.80 | 0.00 | - | 2 | 5 | 29.45% |
TXN240920P00185000 | 2024-03-20 3:50PM EDT | 2024-09-20 | 20.50 | 23.15 | 23.85 | 0.00 | - | 17 | 24 | 25.72% |
TXN241018P00185000 | 2023-11-07 10:55AM EDT | 2024-10-18 | 38.70 | 29.05 | 32.10 | 0.00 | - | - | 4 | 42.50% |
TXN241220P00185000 | 2024-01-22 4:26PM EDT | 2024-12-20 | 21.00 | 25.50 | 26.50 | 0.00 | - | - | 2 | 25.94% |
TXN250117P00185000 | 2024-04-12 11:49AM EDT | 2025-01-17 | 24.48 | 25.60 | 28.00 | 0.00 | - | 2 | 1,836 | 27.39% |
TXN250417P00185000 | 2024-03-19 10:28AM EDT | 2025-04-17 | 26.40 | 27.05 | 28.10 | 0.00 | - | 98 | 98 | 23.95% |
TXN250620P00185000 | 2024-02-22 3:06PM EDT | 2025-06-20 | 27.50 | 23.70 | 26.05 | 0.00 | - | 1 | 84 | 19.03% |
TXN251017P00185000 | 2023-12-11 2:43PM EDT | 2025-10-17 | 32.15 | 28.50 | 33.00 | 0.00 | - | - | 1 | 25.82% |
TXN251219P00185000 | 2024-02-23 11:15AM EDT | 2025-12-19 | 30.56 | 26.55 | 28.50 | 0.00 | - | 1 | 4 | 19.03% |
TXN260116P00185000 | 2024-04-17 3:40PM EDT | 2026-01-16 | 31.99 | 30.60 | 33.50 | +0.34 | +1.07% | 15 | 10 | 24.50% |