Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
W240405C00060000 | 2024-03-28 2:12PM EDT | 2024-04-05 | 8.00 | 7.05 | 8.60 | +0.07 | +0.88% | 104 | 54 | 86.13% |
W240412C00060000 | 2024-03-27 10:02AM EDT | 2024-04-12 | 8.20 | 8.30 | 8.75 | 0.00 | - | 1 | 93 | 60.55% |
W240419C00060000 | 2024-03-28 2:35PM EDT | 2024-04-19 | 8.79 | 8.70 | 9.20 | +0.04 | +0.46% | 14 | 3,788 | 60.35% |
W240426C00060000 | 2024-03-28 11:26AM EDT | 2024-04-26 | 9.85 | 8.30 | 9.75 | -0.35 | -3.43% | 6 | 19 | 54.00% |
W240517C00060000 | 2024-03-28 3:45PM EDT | 2024-05-17 | 11.91 | 10.75 | 11.95 | -1.03 | -7.96% | 18 | 2,767 | 71.09% |
W240621C00060000 | 2024-03-26 1:16PM EDT | 2024-06-21 | 12.05 | 12.50 | 13.60 | 0.00 | - | 2 | 478 | 69.76% |
W240719C00060000 | 2024-03-27 2:40PM EDT | 2024-07-19 | 16.10 | 13.40 | 14.80 | +1.40 | +9.52% | 1 | 180 | 68.51% |
W240816C00060000 | 2024-03-28 12:21PM EDT | 2024-08-16 | 17.35 | 15.15 | 16.15 | +0.42 | +2.48% | 6 | 758 | 71.79% |
W240920C00060000 | 2024-03-18 3:23PM EDT | 2024-09-20 | 13.20 | 15.90 | 17.50 | 0.00 | - | 1 | 5 | 70.57% |
W241115C00060000 | 2024-03-25 2:37PM EDT | 2024-11-15 | 16.75 | 18.45 | 19.45 | 0.00 | - | 12 | 18 | 73.27% |
W241220C00060000 | 2024-03-27 2:33PM EDT | 2024-12-20 | 20.84 | 19.10 | 20.40 | 0.00 | - | 2 | 14 | 72.22% |
W250117C00060000 | 2024-03-28 3:26PM EDT | 2025-01-17 | 20.95 | 20.15 | 21.10 | +1.30 | +6.62% | 3,658 | 3,173 | 72.80% |
W250620C00060000 | 2024-03-04 4:18PM EDT | 2025-06-20 | 22.05 | 24.40 | 25.05 | 0.00 | - | 2 | 84 | 74.79% |
W251219C00060000 | 2024-03-20 3:23PM EDT | 2025-12-19 | 26.05 | 27.85 | 29.75 | 0.00 | - | 1 | 34 | 76.75% |
W260116C00060000 | 2024-03-28 12:28PM EDT | 2026-01-16 | 30.04 | 27.85 | 29.30 | +6.94 | +30.04% | 1 | 113 | 74.34% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
W240405P00060000 | 2024-03-28 3:50PM EDT | 2024-04-05 | 0.15 | 0.13 | 0.17 | -0.10 | -40.00% | 41 | 296 | 55.27% |
W240412P00060000 | 2024-03-28 3:40PM EDT | 2024-04-12 | 0.52 | 0.49 | 0.61 | -0.23 | -30.67% | 33 | 28 | 57.42% |
W240419P00060000 | 2024-03-28 1:27PM EDT | 2024-04-19 | 1.01 | 0.91 | 1.01 | -0.01 | -0.98% | 88 | 1,894 | 57.81% |
W240426P00060000 | 2024-03-28 11:17AM EDT | 2024-04-26 | 1.28 | 1.27 | 1.44 | -0.71 | -35.68% | 3 | 17 | 58.01% |
W240503P00060000 | 2024-03-27 3:44PM EDT | 2024-05-03 | 2.89 | 2.36 | 2.98 | 0.00 | - | 2 | 2 | 72.34% |
W240517P00060000 | 2024-03-28 3:35PM EDT | 2024-05-17 | 3.55 | 3.45 | 3.60 | -0.40 | -10.13% | 42 | 867 | 71.75% |
W240621P00060000 | 2024-03-28 2:31PM EDT | 2024-06-21 | 4.89 | 4.80 | 4.95 | +0.16 | +3.38% | 2 | 1,029 | 67.16% |
W240719P00060000 | 2024-03-28 11:36AM EDT | 2024-07-19 | 5.35 | 5.60 | 5.80 | -0.20 | -3.60% | 4 | 158 | 64.56% |
W240816P00060000 | 2024-03-28 10:09AM EDT | 2024-08-16 | 6.23 | 6.90 | 7.05 | -0.57 | -8.38% | 3 | 31 | 66.44% |
W240920P00060000 | 2024-03-28 3:27PM EDT | 2024-09-20 | 7.84 | 7.80 | 8.00 | +0.11 | +1.42% | 51 | 614 | 65.05% |
W241115P00060000 | 2024-03-28 10:08AM EDT | 2024-11-15 | 8.89 | 9.50 | 9.70 | -2.01 | -18.44% | 1 | 13 | 65.58% |
W241220P00060000 | 2024-03-28 11:49AM EDT | 2024-12-20 | 9.80 | 10.15 | 10.35 | -0.42 | -4.11% | 10 | 304 | 64.31% |
W250117P00060000 | 2024-03-21 3:42PM EDT | 2025-01-17 | 10.75 | 10.70 | 10.90 | -1.00 | -8.51% | 1 | 301 | 63.73% |
W250620P00060000 | 2024-03-27 12:34PM EDT | 2025-06-20 | 13.67 | 13.35 | 14.00 | 0.00 | - | 1 | 188 | 62.59% |
W251219P00060000 | 2024-03-14 11:37AM EDT | 2025-12-19 | 18.29 | 15.95 | 16.60 | 0.00 | - | 10 | 63 | 61.24% |
W260116P00060000 | 2024-03-27 1:48PM EDT | 2026-01-16 | 16.68 | 16.25 | 17.00 | 0.00 | - | 10 | 11 | 61.05% |