Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
U240510C00025000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 1.21 | 1.20 | 1.22 | +0.08 | +7.08% | 2,650 | 1,755 | 310.94% |
U240517C00025000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 1.47 | 1.38 | 1.57 | +0.05 | +3.52% | 2,201 | 3,158 | 128.71% |
U240524C00025000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 1.64 | 0.82 | 1.86 | +0.02 | +1.23% | 88 | 160 | 87.01% |
U240531C00025000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 1.68 | 1.56 | 1.87 | -0.03 | -1.75% | 19 | 102 | 87.79% |
U240607C00025000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 1.86 | 1.70 | 1.79 | -0.09 | -4.62% | 42 | 19 | 77.54% |
U240614C00025000 | 2024-05-09 3:58PM EDT | 2024-06-14 | 2.04 | 1.53 | 2.04 | +0.04 | +2.00% | 20 | 2 | 70.90% |
U240621C00025000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 1.97 | 1.93 | 1.99 | -0.09 | -4.37% | 354 | 1,919 | 70.17% |
U240628C00025000 | 2024-05-09 2:22PM EDT | 2024-06-28 | 2.07 | 0.84 | 2.84 | 0.00 | - | 1 | - | 61.72% |
U240719C00025000 | 2024-05-09 3:51PM EDT | 2024-07-19 | 2.36 | 2.25 | 2.34 | -0.08 | -3.28% | 38 | 386 | 62.50% |
U240816C00025000 | 2024-05-09 3:39PM EDT | 2024-08-16 | 3.07 | 2.97 | 3.05 | -0.04 | -1.29% | 116 | 413 | 67.19% |
U240920C00025000 | 2024-05-09 3:59PM EDT | 2024-09-20 | 3.45 | 3.35 | 3.45 | -0.05 | -1.43% | 110 | 383 | 64.45% |
U241115C00025000 | 2024-05-09 3:13PM EDT | 2024-11-15 | 4.40 | 4.15 | 4.35 | -0.10 | -2.22% | 546 | 1,230 | 66.46% |
U241220C00025000 | 2024-05-09 3:42PM EDT | 2024-12-20 | 4.70 | 4.40 | 4.70 | -0.10 | -2.08% | 23 | 192 | 65.11% |
U250117C00025000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 4.80 | 4.70 | 5.75 | -0.20 | -4.00% | 307 | 1,815 | 70.00% |
U251219C00025000 | 2024-05-09 10:20AM EDT | 2025-12-19 | 7.70 | 7.15 | 9.70 | 0.00 | - | 1 | 249 | 73.54% |
U260116C00025000 | 2024-05-09 3:56PM EDT | 2026-01-16 | 7.75 | 7.55 | 8.90 | 0.00 | - | 24 | 1,349 | 70.11% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
U240510P00025000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 2.05 | 2.00 | 2.07 | +0.10 | +5.13% | 471 | 1,133 | 308.20% |
U240517P00025000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 2.18 | 2.16 | 2.29 | -0.03 | -1.36% | 622 | 4,973 | 122.36% |
U240524P00025000 | 2024-05-09 3:45PM EDT | 2024-05-24 | 2.43 | 1.59 | 2.38 | +0.09 | +3.85% | 11 | 181 | 76.95% |
U240531P00025000 | 2024-05-09 3:06PM EDT | 2024-05-31 | 2.31 | 1.64 | 2.78 | -0.14 | -5.71% | 10 | 80 | 73.14% |
U240607P00025000 | 2024-05-09 3:49PM EDT | 2024-06-07 | 2.51 | 1.49 | 2.65 | +0.03 | +1.21% | 12 | 43 | 58.50% |
U240614P00025000 | 2024-05-02 1:46PM EDT | 2024-06-14 | 2.94 | 2.34 | 2.77 | 0.00 | - | - | 1 | 68.60% |
U240621P00025000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 2.64 | 2.63 | 2.68 | -0.11 | -4.00% | 270 | 2,574 | 65.82% |
U240719P00025000 | 2024-05-09 3:39PM EDT | 2024-07-19 | 2.85 | 2.86 | 2.92 | -0.20 | -6.56% | 77 | 4,000 | 56.74% |
U240816P00025000 | 2024-05-09 3:39PM EDT | 2024-08-16 | 3.42 | 3.45 | 3.55 | -0.13 | -3.66% | 9 | 3,507 | 60.21% |
U240920P00025000 | 2024-05-09 9:51AM EDT | 2024-09-20 | 4.00 | 3.75 | 3.85 | +0.10 | +2.56% | 2 | 4,478 | 56.91% |
U241115P00025000 | 2024-05-09 3:21PM EDT | 2024-11-15 | 4.35 | 4.35 | 4.50 | +0.20 | +4.82% | 63 | 656 | 56.81% |
U241220P00025000 | 2024-05-08 2:35PM EDT | 2024-12-20 | 4.70 | 4.50 | 4.70 | 0.00 | - | 6 | 1,659 | 54.54% |
U250117P00025000 | 2024-05-09 3:57PM EDT | 2025-01-17 | 4.80 | 4.50 | 4.85 | -0.10 | -2.04% | 323 | 9,077 | 52.39% |
U251219P00025000 | 2024-05-08 2:59PM EDT | 2025-12-19 | 6.63 | 6.35 | 6.70 | 0.00 | - | 7 | 217 | 51.26% |
U260116P00025000 | 2024-05-01 3:25PM EDT | 2026-01-16 | 6.61 | 6.45 | 7.25 | 0.00 | - | 4 | 3,145 | 51.33% |