Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN240426C00195000 | 2024-04-24 10:28AM EDT | 2024-04-26 | 0.01 | 0.00 | 1.00 | 0.00 | - | 23 | 37 | 106.25% |
TXN240503C00195000 | 2024-04-24 9:33AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.10 | 0.00 | - | 72 | 159 | 36.52% |
TXN240510C00195000 | 2024-04-24 11:38AM EDT | 2024-05-10 | 0.05 | 0.03 | 0.08 | -0.07 | -58.33% | 1 | 5 | 26.47% |
TXN240517C00195000 | 2024-04-25 11:10AM EDT | 2024-05-17 | 0.11 | 0.09 | 0.14 | -0.08 | -42.11% | 14 | 1,184 | 24.17% |
TXN240621C00195000 | 2024-04-25 11:29AM EDT | 2024-06-21 | 0.85 | 0.95 | 1.01 | -0.29 | -25.44% | 40 | 6,218 | 23.78% |
TXN240719C00195000 | 2024-04-25 12:00PM EDT | 2024-07-19 | 1.66 | 1.87 | 1.98 | -0.46 | -21.70% | 46 | 250 | 24.30% |
TXN240920C00195000 | 2024-04-24 1:54PM EDT | 2024-09-20 | 4.70 | 4.20 | 4.35 | 0.00 | - | 11 | 252 | 25.47% |
TXN241018C00195000 | 2024-04-25 11:55AM EDT | 2024-10-18 | 4.80 | 5.15 | 5.35 | -1.07 | -18.23% | 22 | 355 | 25.80% |
TXN241220C00195000 | 2024-04-24 1:42PM EDT | 2024-12-20 | 6.95 | 7.35 | 7.50 | -0.95 | -12.03% | 5 | 66 | 26.42% |
TXN250117C00195000 | 2024-04-25 11:35AM EDT | 2025-01-17 | 7.80 | 8.20 | 8.45 | -0.80 | -9.30% | 2 | 2,232 | 26.72% |
TXN250321C00195000 | 2024-04-24 10:12AM EDT | 2025-03-21 | 10.90 | 9.95 | 10.30 | 0.00 | - | 25 | 43 | 27.01% |
TXN250417C00195000 | 2024-03-14 11:28AM EDT | 2025-04-17 | 10.95 | 8.75 | 10.40 | 0.00 | - | 64 | 118 | 26.12% |
TXN250620C00195000 | 2024-04-24 9:37AM EDT | 2025-06-20 | 13.40 | 11.20 | 13.65 | 0.00 | - | 50 | 225 | 28.55% |
TXN251017C00195000 | 2024-04-08 3:00PM EDT | 2025-10-17 | 14.14 | 15.45 | 16.15 | 0.00 | - | 4 | 5 | 28.22% |
TXN251219C00195000 | 2024-02-13 3:27PM EDT | 2025-12-19 | 9.58 | 14.65 | 17.25 | 0.00 | - | 2 | 27 | 27.95% |
TXN260116C00195000 | 2024-04-24 11:25AM EDT | 2026-01-16 | 18.34 | 17.20 | 18.20 | 0.00 | - | 2 | 135 | 28.37% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN240503P00195000 | 2024-03-28 11:48AM EDT | 2024-05-03 | 21.05 | 19.75 | 23.45 | 0.00 | - | 25 | 29 | 58.03% |
TXN240621P00195000 | 2023-12-21 3:44PM EDT | 2024-06-21 | 30.21 | 23.10 | 24.85 | 0.00 | - | 4 | 2 | 39.88% |
TXN241018P00195000 | 2024-01-25 2:25PM EDT | 2024-10-18 | 30.00 | 32.05 | 33.45 | 0.00 | - | 10 | 4 | 42.17% |
TXN250117P00195000 | 2024-01-10 2:51PM EDT | 2025-01-17 | 32.00 | 33.20 | 35.65 | 0.00 | - | 10 | 9 | 38.05% |
TXN250417P00195000 | 2024-01-10 2:51PM EDT | 2025-04-17 | 33.25 | 33.70 | 35.70 | 0.00 | - | - | 1 | 33.00% |
TXN250620P00195000 | 2024-02-12 11:59AM EDT | 2025-06-20 | 35.90 | 29.50 | 31.35 | 0.00 | - | 2 | 4 | 24.41% |
TXN251017P00195000 | 2024-01-18 11:12AM EDT | 2025-10-17 | 36.90 | 38.30 | 39.20 | 0.00 | - | 2 | 1 | 31.03% |
TXN251219P00195000 | 2024-01-05 12:02PM EDT | 2025-12-19 | 37.35 | 39.85 | 42.80 | 0.00 | - | 2 | 1 | 33.41% |
TXN260116P00195000 | 2024-01-05 12:02PM EDT | 2026-01-16 | 37.75 | 40.15 | 41.15 | 0.00 | - | 2 | 1 | 30.85% |