Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WHR240419C00095000 | 2024-03-14 3:39PM EDT | 2024-04-19 | 11.44 | 23.10 | 26.70 | 0.00 | - | 20 | 20 | 55.47% |
WHR240517C00095000 | 2024-03-26 11:33AM EDT | 2024-05-17 | 20.00 | 24.20 | 27.30 | 0.00 | - | 100 | 106 | 51.56% |
WHR240621C00095000 | 2024-03-14 10:08AM EDT | 2024-06-21 | 14.60 | 25.30 | 27.50 | 0.00 | - | 1 | 71 | 54.10% |
WHR240816C00095000 | 2024-02-13 4:42PM EDT | 2024-08-16 | 17.00 | 15.50 | 17.50 | 0.00 | - | 1 | 25 | 0.00% |
WHR240920C00095000 | 2024-03-27 3:30PM EDT | 2024-09-20 | 25.30 | 25.40 | 27.30 | 0.00 | - | 1 | 13 | 36.57% |
WHR241115C00095000 | 2024-01-30 4:55PM EDT | 2024-11-15 | 21.10 | 17.00 | 19.30 | 0.00 | - | 30 | 44 | 0.00% |
WHR250117C00095000 | 2024-03-27 2:32PM EDT | 2025-01-17 | 26.90 | 26.60 | 29.20 | 0.00 | - | 1 | 63 | 35.22% |
WHR260116C00095000 | 2024-03-28 3:33PM EDT | 2026-01-16 | 32.46 | 31.00 | 36.00 | +2.92 | +9.88% | 30 | 69 | 37.88% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WHR240405P00095000 | 2024-03-21 10:47AM EDT | 2024-04-05 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 112.60% |
WHR240412P00095000 | 2024-03-15 10:15AM EDT | 2024-04-12 | 0.45 | 0.00 | 2.15 | 0.00 | - | 8 | 8 | 93.07% |
WHR240419P00095000 | 2024-03-28 11:15AM EDT | 2024-04-19 | 0.05 | 0.00 | 1.10 | +0.01 | +25.00% | 2 | 616 | 64.65% |
WHR240426P00095000 | 2024-03-27 11:43AM EDT | 2024-04-26 | 0.23 | 0.10 | 0.75 | 0.00 | - | 1 | 46 | 53.08% |
WHR240503P00095000 | 2024-03-26 11:07AM EDT | 2024-05-03 | 0.50 | 0.15 | 0.55 | 0.00 | - | 28 | 36 | 50.54% |
WHR240517P00095000 | 2024-03-28 10:35AM EDT | 2024-05-17 | 0.45 | 0.30 | 0.45 | -0.19 | -29.69% | 33 | 42 | 40.94% |
WHR240621P00095000 | 2024-03-28 1:25PM EDT | 2024-06-21 | 0.85 | 0.75 | 0.85 | -0.14 | -14.14% | 3 | 271 | 36.65% |
WHR240719P00095000 | 2024-03-28 3:03PM EDT | 2024-07-19 | 1.15 | 1.05 | 1.25 | -0.27 | -19.01% | 1 | 43 | 35.43% |
WHR240816P00095000 | 2024-03-28 1:26PM EDT | 2024-08-16 | 1.65 | 1.60 | 1.75 | -1.42 | -46.25% | 1 | 160 | 35.23% |
WHR240920P00095000 | 2024-03-28 12:00PM EDT | 2024-09-20 | 2.40 | 2.15 | 2.40 | -0.33 | -12.09% | 8 | 59 | 35.18% |
WHR241115P00095000 | 2024-03-22 9:49AM EDT | 2024-11-15 | 4.10 | 3.30 | 4.10 | -1.35 | -24.77% | 1 | 21 | 37.89% |
WHR250117P00095000 | 2024-03-27 12:22PM EDT | 2025-01-17 | 4.92 | 4.70 | 5.00 | -0.30 | -5.75% | 10 | 1,344 | 36.71% |
WHR260116P00095000 | 2024-03-12 3:26PM EDT | 2026-01-16 | 14.30 | 10.80 | 12.20 | 0.00 | - | 1 | 21 | 39.58% |