Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
W240517C00090000 | 2024-05-08 12:38PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.10 | 0.00 | - | 50 | 628 | 67.97% |
W240621C00090000 | 2024-05-09 1:44PM EDT | 2024-06-21 | 1.02 | 0.92 | 1.00 | +0.22 | +27.50% | 18 | 541 | 55.32% |
W240719C00090000 | 2024-05-09 11:50AM EDT | 2024-07-19 | 1.90 | 1.95 | 2.08 | +0.68 | +55.74% | 67 | 161 | 55.64% |
W240816C00090000 | 2024-05-09 10:39AM EDT | 2024-08-16 | 3.75 | 3.90 | 4.10 | +0.90 | +31.58% | 26 | 306 | 63.24% |
W240920C00090000 | 2024-05-07 2:46PM EDT | 2024-09-20 | 5.00 | 5.10 | 5.25 | +0.35 | +7.53% | 1 | 61 | 61.85% |
W241115C00090000 | 2024-05-09 11:27AM EDT | 2024-11-15 | 7.55 | 7.80 | 7.95 | +1.40 | +22.76% | 2 | 116 | 65.61% |
W241220C00090000 | 2024-05-03 10:25AM EDT | 2024-12-20 | 8.70 | 8.80 | 9.00 | +3.20 | +58.18% | 7 | 66 | 64.93% |
W250117C00090000 | 2024-05-07 3:09PM EDT | 2025-01-17 | 8.90 | 9.50 | 9.65 | 0.00 | - | 38 | 328 | 64.10% |
W250620C00090000 | 2024-05-01 2:26PM EDT | 2025-06-20 | 6.00 | 13.65 | 14.55 | 0.00 | - | 10 | 105 | 65.48% |
W251219C00090000 | 2024-05-09 12:30PM EDT | 2025-12-19 | 18.55 | 18.05 | 19.10 | +3.11 | +20.14% | 12 | 1,829 | 66.74% |
W260116C00090000 | 2024-05-09 12:47PM EDT | 2026-01-16 | 19.15 | 18.65 | 19.65 | +2.80 | +17.13% | 5 | 401 | 66.77% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
W240517P00090000 | 2024-05-07 9:44AM EDT | 2024-05-17 | 23.45 | 17.00 | 18.60 | 0.00 | - | 2 | 0 | 114.75% |
W240621P00090000 | 2024-02-26 1:42PM EDT | 2024-06-21 | 37.04 | 24.35 | 24.90 | 0.00 | - | 8 | 16 | 125.55% |
W240816P00090000 | 2024-05-09 1:12PM EDT | 2024-08-16 | 20.65 | 20.95 | 21.40 | -17.95 | -46.50% | 1 | 6 | 58.25% |
W250117P00090000 | 2023-09-25 10:45AM EDT | 2025-01-17 | 38.20 | 51.15 | 51.95 | 0.00 | - | 10 | 73 | 169.55% |
W251219P00090000 | 2023-08-22 10:20AM EDT | 2025-12-19 | 39.65 | 36.00 | 37.90 | 0.00 | - | 6 | 158 | 68.29% |