New Zealand markets closed

(X)

. Currency in USD
Add to watchlist
- (-)
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
X240719C000200002024-04-23 12:17PM EDT20.0018.520.000.000.00-350.00%
X240719C000250002024-06-25 10:18AM EDT25.0010.7312.0514.150.00-25152.83%
X240719C000260002024-03-11 9:50AM EDT26.0021.9015.8516.300.00-1212308.94%
X240719C000270002024-04-19 3:53PM EDT27.0011.970.000.000.00-1240.00%
X240719C000280002024-04-17 11:21AM EDT28.0012.986.6010.500.00-3640138.67%
X240719C000290002024-05-21 11:03AM EDT29.008.517.5010.350.00-122101.56%
X240719C000300002024-05-20 11:58AM EDT30.007.975.759.150.00-11465.82%
X240719C000310002024-05-24 2:12PM EDT31.005.803.858.000.00-2693123.54%
X240719C000320002024-06-20 11:25AM EDT32.005.605.005.850.00-423569.73%
X240719C000330002024-06-26 2:20PM EDT33.004.102.934.700.00-2129254.39%
X240719C000340002024-05-30 12:42PM EDT34.004.813.104.350.00-4151568.02%
X240719C000350002024-06-26 3:45PM EDT35.002.762.652.970.00-541845.41%
X240719C000360002024-06-26 3:56PM EDT36.002.200.282.900.00-30082761.43%
X240719C000370002024-06-27 9:56AM EDT37.001.400.361.50-0.09-6.04%505,26237.65%
X240719C000380002024-06-27 10:05AM EDT38.001.000.651.09-0.05-4.76%5017,20338.67%
X240719C000390002024-06-26 3:53PM EDT39.000.650.440.750.00-58918,91538.77%
X240719C000400002024-06-27 10:18AM EDT40.000.410.190.39+0.01+2.50%6249,40735.06%
X240719C000410002024-06-26 11:57AM EDT41.000.070.100.340.00-32,08639.75%
X240719C000420002024-06-26 12:22PM EDT42.000.070.000.230.00-33,61240.63%
X240719C000430002024-06-26 12:32PM EDT43.000.040.020.150.00-24741.11%
X240719C000440002024-06-26 12:36PM EDT44.000.030.000.950.00-243063.09%
X240719C000450002024-06-26 3:33PM EDT45.000.030.000.200.00-82,82453.91%
X240719C000460002024-06-17 9:31AM EDT46.000.250.000.950.00-243373.63%
X240719C000470002024-06-03 9:44AM EDT47.000.140.000.500.00-1044366.21%
X240719C000480002024-06-12 11:52AM EDT48.000.050.000.910.00-118782.32%
X240719C000490002024-06-10 12:19PM EDT49.000.050.000.950.00-2031587.89%
X240719C000500002024-06-26 3:56PM EDT50.000.020.000.100.00-114,01358.20%
X240719C000525002024-06-11 9:30AM EDT52.500.030.000.100.00-19466.02%
X240719C000550002024-05-30 3:17PM EDT55.000.030.000.020.00-1201,49359.38%
X240719C000575002024-06-24 9:40AM EDT57.500.010.000.010.00-111162.50%
X240719C000600002024-06-17 9:57AM EDT60.000.010.000.010.00-516965.63%
X240719C000650002024-01-05 10:30AM EDT65.000.100.000.500.00-1010126.95%
X240719C000750002024-01-03 4:06PM EDT75.000.070.001.150.00--10177.73%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
X240719P000200002024-06-10 11:16AM EDT20.000.030.000.050.00-281106.25%
X240719P000250002024-06-25 1:03PM EDT25.000.050.000.100.00-51,89478.91%
X240719P000260002024-05-15 1:01PM EDT26.000.050.000.050.00-1164.84%
X240719P000270002024-05-20 3:26PM EDT27.000.140.001.800.00-698738130.86%
X240719P000280002024-05-21 3:19PM EDT28.000.210.002.180.00-27129.20%
X240719P000290002024-06-21 11:54AM EDT29.000.070.000.850.00-310,40985.35%
X240719P000300002024-06-26 9:32AM EDT30.000.090.000.240.00-34015,59955.27%
X240719P000310002024-06-26 12:30PM EDT31.000.170.120.360.00-22,56657.42%
X240719P000320002024-06-26 3:37PM EDT32.000.300.000.370.00-16,19856.93%
X240719P000330002024-06-27 9:57AM EDT33.000.390.200.34+0.08+25.81%358,74647.27%
X240719P000340002024-06-27 10:08AM EDT34.000.400.350.48-0.13-20.31%1313,19644.78%
X240719P000350002024-06-26 3:50PM EDT35.000.600.500.670.00-38221,04442.19%
X240719P000360002024-06-27 10:02AM EDT36.000.800.621.66-0.20-20.00%284360.30%
X240719P000370002024-06-26 3:44PM EDT37.001.311.051.650.00-31,00047.07%
X240719P000380002024-06-26 1:56PM EDT38.002.320.961.980.00-11,20941.11%
X240719P000390002024-06-24 11:25AM EDT39.002.841.812.520.00-5011,09637.89%
X240719P000400002024-06-24 3:52PM EDT40.003.752.433.350.00-1022340.63%
X240719P000410002024-06-26 2:11PM EDT41.004.443.554.150.00-134840.14%
X240719P000420002024-06-05 10:42AM EDT42.004.004.405.150.00-2506646.29%
X240719P000430002024-06-21 3:57PM EDT43.006.205.606.000.00-1516544.24%
X240719P000440002024-05-17 12:21PM EDT44.008.166.909.200.00-7291.36%
X240719P000450002024-06-27 10:16AM EDT45.007.737.608.00-0.21-2.64%52,45453.91%
X240719P000460002024-05-06 11:58AM EDT46.009.087.209.750.00-10493.07%
X240719P000470002024-06-17 3:26PM EDT47.0010.658.9510.400.00-200184.38%
X240719P000480002024-06-17 3:26PM EDT48.0011.459.4013.000.00-1179.39%
X240719P000490002024-06-17 3:26PM EDT49.0012.4510.4014.000.00-10283.89%
X240719P000500002024-06-25 12:17PM EDT50.0014.9011.4015.000.00-1288.18%
X240719P000525002024-01-29 10:42AM EDT52.502.504.755.950.00--00.00%
X240719P000600002023-12-20 11:33AM EDT60.0012.1010.8514.350.00--20.00%