Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
W240405C00065000 | 2024-03-28 3:50PM EDT | 2024-04-05 | 3.68 | 3.75 | 3.95 | -0.20 | -5.15% | 112 | 219 | 53.61% |
W240412C00065000 | 2024-03-28 12:35PM EDT | 2024-04-12 | 5.40 | 4.00 | 4.95 | +0.50 | +10.20% | 21 | 58 | 52.20% |
W240419C00065000 | 2024-03-28 3:30PM EDT | 2024-04-19 | 5.55 | 5.40 | 5.50 | +0.25 | +4.72% | 401 | 4,427 | 59.06% |
W240426C00065000 | 2024-03-27 10:50AM EDT | 2024-04-26 | 6.60 | 5.35 | 6.80 | 0.00 | - | 28 | 56 | 60.16% |
W240503C00065000 | 2024-03-27 9:36AM EDT | 2024-05-03 | 7.50 | 7.50 | 8.15 | 0.00 | - | 1 | 17 | 75.64% |
W240517C00065000 | 2024-03-28 12:24PM EDT | 2024-05-17 | 10.05 | 8.90 | 9.00 | +0.70 | +7.49% | 38 | 1,268 | 75.90% |
W240621C00065000 | 2024-03-28 1:51PM EDT | 2024-06-21 | 10.75 | 10.50 | 10.85 | -0.56 | -4.95% | 4 | 2,367 | 72.00% |
W240719C00065000 | 2024-03-28 9:35AM EDT | 2024-07-19 | 12.40 | 11.65 | 12.00 | -0.20 | -1.59% | 3 | 62 | 70.43% |
W240816C00065000 | 2024-03-28 3:00PM EDT | 2024-08-16 | 13.33 | 12.45 | 13.65 | -0.67 | -4.79% | 24 | 242 | 70.69% |
W240920C00065000 | 2024-03-27 10:58AM EDT | 2024-09-20 | 15.29 | 13.80 | 14.90 | 0.00 | - | 7 | 9 | 70.57% |
W241115C00065000 | 2024-03-25 3:18PM EDT | 2024-11-15 | 14.45 | 16.20 | 17.15 | 0.00 | - | 9 | 9 | 72.91% |
W241220C00065000 | 2024-03-18 1:09PM EDT | 2024-12-20 | 13.25 | 17.80 | 18.10 | 0.00 | - | 25 | 45 | 73.87% |
W250117C00065000 | 2024-03-28 1:14PM EDT | 2025-01-17 | 19.00 | 17.50 | 18.80 | +1.78 | +10.34% | 4 | 428 | 71.16% |
W250620C00065000 | 2024-03-27 11:12AM EDT | 2025-06-20 | 22.60 | 21.70 | 22.95 | 0.00 | - | 3 | 8 | 72.87% |
W251219C00065000 | 2024-03-14 2:31PM EDT | 2025-12-19 | 23.80 | 26.15 | 26.85 | 0.00 | - | 4 | 47 | 74.73% |
W260116C00065000 | 2024-03-27 1:52PM EDT | 2026-01-16 | 27.50 | 26.65 | 27.40 | 0.00 | - | 2 | 724 | 74.80% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
W240405P00065000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.89 | 0.89 | 0.95 | -0.50 | -35.97% | 577 | 84 | 52.15% |
W240412P00065000 | 2024-03-28 3:50PM EDT | 2024-04-12 | 1.83 | 1.69 | 1.82 | -0.19 | -9.41% | 66 | 27 | 55.42% |
W240419P00065000 | 2024-03-28 3:41PM EDT | 2024-04-19 | 2.34 | 2.37 | 2.45 | -0.47 | -16.73% | 265 | 1,625 | 56.49% |
W240426P00065000 | 2024-03-28 11:00AM EDT | 2024-04-26 | 2.48 | 2.92 | 3.20 | -0.83 | -25.08% | 6 | 10 | 58.30% |
W240517P00065000 | 2024-03-28 10:51AM EDT | 2024-05-17 | 5.05 | 5.60 | 5.75 | -1.13 | -18.28% | 196 | 618 | 71.80% |
W240621P00065000 | 2024-03-27 2:39PM EDT | 2024-06-21 | 7.25 | 7.00 | 7.20 | 0.00 | - | 10 | 357 | 66.46% |
W240719P00065000 | 2024-03-27 11:45AM EDT | 2024-07-19 | 7.55 | 7.95 | 8.10 | -0.30 | -3.82% | 1 | 106 | 64.06% |
W240816P00065000 | 2024-03-26 3:58PM EDT | 2024-08-16 | 10.67 | 9.25 | 9.50 | 0.00 | - | 3 | 27 | 65.75% |
W240920P00065000 | 2024-03-27 11:55AM EDT | 2024-09-20 | 10.10 | 10.25 | 10.45 | 0.00 | - | 5 | 11 | 64.30% |
W241115P00065000 | 2024-03-25 2:51PM EDT | 2024-11-15 | 13.90 | 11.95 | 12.25 | 0.00 | - | 3 | 25 | 64.57% |
W241220P00065000 | 2024-03-25 2:55PM EDT | 2024-12-20 | 14.55 | 12.65 | 12.95 | 0.00 | - | 7 | 63 | 63.40% |
W250117P00065000 | 2024-03-28 11:22AM EDT | 2025-01-17 | 13.05 | 13.15 | 13.45 | -3.60 | -21.62% | 11 | 573 | 62.50% |
W250620P00065000 | 2024-03-21 11:03AM EDT | 2025-06-20 | 17.15 | 16.05 | 16.45 | 0.00 | - | 2 | 432 | 61.23% |
W251219P00065000 | 2024-03-14 2:32PM EDT | 2025-12-19 | 20.95 | 18.70 | 19.35 | 0.00 | - | 4 | 51 | 60.19% |
W260116P00065000 | 2024-03-27 1:48PM EDT | 2026-01-16 | 19.38 | 19.05 | 19.75 | 0.00 | - | 10 | 327 | 60.05% |