Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASAN220715C00030000 | 2022-07-01 1:38PM EDT | 2022-07-15 | 0.06 | 0.00 | 0.10 | +0.02 | +50.00% | 8 | 1,238 | 142.19% |
ASAN220819C00030000 | 2022-07-01 12:53PM EDT | 2022-08-19 | 0.25 | 0.20 | 0.35 | -0.10 | -28.57% | 6 | 395 | 100.00% |
ASAN221118C00030000 | 2022-06-30 12:29PM EDT | 2022-11-18 | 1.68 | 1.50 | 1.75 | 0.00 | - | 1 | 245 | 102.05% |
ASAN221216C00030000 | 2022-06-29 11:34AM EDT | 2022-12-16 | 2.50 | 2.00 | 2.25 | 0.00 | - | 3 | 651 | 104.54% |
ASAN230120C00030000 | 2022-07-01 12:25PM EDT | 2023-01-20 | 2.40 | 2.30 | 2.65 | -0.30 | -11.11% | 1 | 226 | 102.03% |
ASAN230217C00030000 | 2022-06-29 10:14AM EDT | 2023-02-17 | 2.91 | 2.55 | 2.90 | 0.00 | - | 20 | 69 | 100.20% |
ASAN240119C00030000 | 2022-07-01 2:24PM EDT | 2024-01-19 | 5.10 | 4.90 | 6.10 | -0.50 | -8.93% | 2 | 385 | 95.29% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASAN220715P00030000 | 2022-06-30 2:24PM EDT | 2022-07-15 | 12.35 | 11.90 | 12.40 | 0.00 | - | 1 | 70 | 132.03% |
ASAN220819P00030000 | 2022-06-30 2:54PM EDT | 2022-08-19 | 12.85 | 12.20 | 12.60 | 0.00 | - | 2 | 336 | 100.59% |
ASAN221118P00030000 | 2022-06-27 1:19PM EDT | 2022-11-18 | 11.70 | 13.30 | 13.70 | 0.00 | - | 12 | 299 | 95.61% |
ASAN221216P00030000 | 2022-06-16 2:03PM EDT | 2022-12-16 | 15.20 | 13.70 | 14.20 | 0.00 | - | 1 | 103 | 97.90% |
ASAN230120P00030000 | 2022-06-29 10:30AM EDT | 2023-01-20 | 13.70 | 13.90 | 14.40 | 0.00 | - | 5 | 181 | 93.12% |
ASAN240119P00030000 | 2022-06-24 2:42PM EDT | 2024-01-19 | 15.12 | 16.10 | 16.90 | 0.00 | - | 1 | 100 | 82.67% |