Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
W240419C00040000 | 2024-03-21 10:29AM EDT | 2024-04-19 | 25.69 | 28.00 | 31.15 | 0.00 | - | 3 | 61 | 140.23% |
W240517C00040000 | 2024-03-07 4:05PM EDT | 2024-05-17 | 21.35 | 28.20 | 31.60 | 0.00 | - | 4 | 109 | 106.35% |
W240621C00040000 | 2024-03-11 10:36AM EDT | 2024-06-21 | 22.60 | 29.35 | 30.30 | 0.00 | - | 1 | 112 | 79.93% |
W240816C00040000 | 2024-03-25 3:04PM EDT | 2024-08-16 | 26.45 | 30.30 | 31.05 | 0.00 | - | 1 | 5 | 76.98% |
W240920C00040000 | 2024-03-13 9:34AM EDT | 2024-09-20 | 28.65 | 31.15 | 31.65 | 0.00 | - | 1 | 5 | 78.03% |
W250117C00040000 | 2024-03-26 3:56PM EDT | 2025-01-17 | 30.24 | 33.20 | 34.35 | 0.00 | - | 40 | 813 | 79.70% |
W250620C00040000 | 2023-08-09 11:13AM EDT | 2025-06-20 | 48.50 | 40.90 | 42.50 | 0.00 | - | 1 | 3 | 110.13% |
W251219C00040000 | 2024-03-25 11:31AM EDT | 2025-12-19 | 35.00 | 38.55 | 39.35 | 0.00 | - | 3 | 39 | 79.77% |
W260116C00040000 | 2024-03-05 4:53PM EDT | 2026-01-16 | 32.32 | 38.25 | 39.65 | 0.00 | - | 23 | 60 | 78.05% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
W240328P00040000 | 2024-03-15 9:30AM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 362.50% |
W240405P00040000 | 2024-03-19 12:10PM EDT | 2024-04-05 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 118.75% |
W240412P00040000 | 2024-03-13 11:26AM EDT | 2024-04-12 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 10 | 95.31% |
W240419P00040000 | 2024-03-28 10:02AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 3,408 | 79.69% |
W240426P00040000 | 2024-03-11 12:58PM EDT | 2024-04-26 | 0.37 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 131.93% |
W240517P00040000 | 2024-03-27 1:09PM EDT | 2024-05-17 | 0.25 | 0.15 | 0.38 | 0.00 | - | 31 | 1,770 | 83.69% |
W240621P00040000 | 2024-03-27 1:50PM EDT | 2024-06-21 | 0.55 | 0.32 | 0.46 | 0.00 | - | 6 | 633 | 69.53% |
W240719P00040000 | 2024-03-18 2:55PM EDT | 2024-07-19 | 1.48 | 0.65 | 0.71 | 0.00 | - | 3 | 4 | 68.41% |
W240816P00040000 | 2024-03-28 9:53AM EDT | 2024-08-16 | 1.18 | 1.08 | 1.19 | -0.22 | -15.71% | 3 | 5,398 | 69.97% |
W240920P00040000 | 2024-03-27 2:58PM EDT | 2024-09-20 | 1.69 | 1.43 | 1.53 | 0.00 | - | 2 | 14 | 67.68% |
W241115P00040000 | 2024-03-27 1:46PM EDT | 2024-11-15 | 2.48 | 2.24 | 2.52 | 0.00 | - | 6 | 17 | 68.85% |
W241220P00040000 | 2024-03-27 9:38AM EDT | 2024-12-20 | 2.99 | 2.57 | 2.83 | 0.00 | - | 1 | 52 | 67.16% |
W250117P00040000 | 2024-03-27 9:35AM EDT | 2025-01-17 | 3.25 | 2.86 | 3.25 | 0.00 | - | 1 | 1,003 | 66.93% |
W250620P00040000 | 2024-03-18 12:25PM EDT | 2025-06-20 | 6.45 | 4.65 | 5.20 | 0.00 | - | 3 | 638 | 66.19% |
W251219P00040000 | 2024-03-21 10:39AM EDT | 2025-12-19 | 7.72 | 6.45 | 7.20 | 0.00 | - | 2 | 298 | 65.30% |
W260116P00040000 | 2024-03-26 2:19PM EDT | 2026-01-16 | 7.70 | 6.95 | 7.40 | 0.00 | - | 2 | 1,152 | 65.56% |