Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AXP240517C00240000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 3.90 | 3.75 | 4.05 | +1.68 | +75.68% | 714 | 1,474 | 22.28% |
AXP240524C00240000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 4.90 | 4.75 | 5.05 | +1.52 | +44.97% | 64 | 331 | 20.87% |
AXP240531C00240000 | 2024-05-10 3:53PM EDT | 2024-05-31 | 5.70 | 4.65 | 5.90 | +1.70 | +42.50% | 106 | 229 | 20.69% |
AXP240607C00240000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 6.73 | 5.35 | 7.65 | +1.71 | +34.06% | 16 | 47 | 24.59% |
AXP240614C00240000 | 2024-05-10 11:37AM EDT | 2024-06-14 | 6.83 | 6.60 | 7.85 | +0.98 | +16.75% | 13 | 13 | 22.60% |
AXP240621C00240000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 8.10 | 7.95 | 8.15 | +1.70 | +26.56% | 595 | 2,046 | 21.52% |
AXP240719C00240000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 11.35 | 11.20 | 11.45 | +1.80 | +18.85% | 82 | 1,661 | 24.53% |
AXP240920C00240000 | 2024-05-10 3:09PM EDT | 2024-09-20 | 15.70 | 14.50 | 16.65 | +1.40 | +9.79% | 35 | 906 | 26.76% |
AXP241018C00240000 | 2024-05-10 11:53AM EDT | 2024-10-18 | 17.80 | 17.05 | 18.65 | +1.28 | +7.75% | 12 | 120 | 27.47% |
AXP241115C00240000 | 2024-05-10 11:29AM EDT | 2024-11-15 | 20.04 | 18.55 | 21.05 | +2.05 | +11.40% | 7 | 209 | 28.83% |
AXP241220C00240000 | 2024-05-10 1:14PM EDT | 2024-12-20 | 22.06 | 22.85 | 23.80 | +2.91 | +15.20% | 12 | 175 | 30.16% |
AXP250117C00240000 | 2024-05-09 1:48PM EDT | 2025-01-17 | 21.95 | 24.25 | 25.00 | 0.00 | - | 5 | 1,439 | 29.94% |
AXP250321C00240000 | 2024-05-01 2:08PM EDT | 2025-03-21 | 23.45 | 27.65 | 29.90 | 0.00 | - | 13 | 90 | 32.31% |
AXP250620C00240000 | 2024-05-10 3:34PM EDT | 2025-06-20 | 32.26 | 32.25 | 34.20 | +4.75 | +17.27% | 17 | 582 | 32.75% |
AXP260116C00240000 | 2024-05-10 1:40PM EDT | 2026-01-16 | 40.60 | 40.70 | 42.35 | +1.70 | +4.37% | 22 | 7,965 | 33.23% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AXP240517P00240000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 1.31 | 1.27 | 1.40 | -1.54 | -54.04% | 659 | 355 | 19.26% |
AXP240524P00240000 | 2024-05-10 3:51PM EDT | 2024-05-24 | 2.10 | 1.91 | 2.15 | -1.50 | -41.67% | 573 | 27 | 17.46% |
AXP240531P00240000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 2.66 | 2.52 | 2.76 | -3.29 | -55.29% | 66 | 1,000 | 16.88% |
AXP240607P00240000 | 2024-05-10 2:44PM EDT | 2024-06-07 | 3.85 | 3.10 | 3.40 | -1.56 | -28.84% | 4 | 7 | 17.04% |
AXP240621P00240000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 4.27 | 4.25 | 4.40 | -2.13 | -33.28% | 172 | 1,143 | 16.98% |
AXP240719P00240000 | 2024-05-10 3:51PM EDT | 2024-07-19 | 7.15 | 7.15 | 7.30 | -1.50 | -17.34% | 601 | 1,292 | 20.09% |
AXP240920P00240000 | 2024-05-10 3:54PM EDT | 2024-09-20 | 10.05 | 10.05 | 10.25 | -1.75 | -14.83% | 22 | 459 | 19.66% |
AXP241018P00240000 | 2024-05-10 3:19PM EDT | 2024-10-18 | 12.17 | 11.70 | 12.25 | -1.18 | -8.84% | 2 | 140 | 21.01% |
AXP241115P00240000 | 2024-05-10 3:19PM EDT | 2024-11-15 | 13.59 | 13.15 | 14.40 | -1.24 | -8.36% | 2 | 78 | 22.52% |
AXP241220P00240000 | 2024-05-10 11:44AM EDT | 2024-12-20 | 14.95 | 14.30 | 14.60 | -1.05 | -6.56% | 12 | 70 | 20.94% |
AXP250117P00240000 | 2024-05-10 3:37PM EDT | 2025-01-17 | 15.75 | 15.00 | 16.65 | -2.79 | -15.05% | 34 | 248 | 22.32% |
AXP250321P00240000 | 2024-05-01 3:52PM EDT | 2025-03-21 | 17.90 | 17.10 | 20.00 | -4.75 | -20.97% | 2 | 77 | 23.74% |
AXP250620P00240000 | 2024-05-08 12:29PM EDT | 2025-06-20 | 20.50 | 18.90 | 20.35 | -2.25 | -9.89% | 1 | 7 | 21.25% |
AXP260116P00240000 | 2024-05-02 3:50PM EDT | 2026-01-16 | 29.30 | 24.25 | 25.10 | 0.00 | - | 10 | 33 | 21.09% |