Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AXP240328C00165000 | 2024-03-28 10:06AM EDT | 2024-03-28 | 62.32 | 61.25 | 63.70 | +9.32 | +17.58% | 8 | 8 | 300.39% |
AXP240412C00165000 | 2024-03-22 12:32PM EDT | 2024-04-12 | 62.83 | 60.55 | 63.85 | 0.00 | - | 1 | 1 | 109.08% |
AXP240419C00165000 | 2024-03-27 3:41PM EDT | 2024-04-19 | 62.68 | 61.25 | 63.30 | 0.00 | - | 1 | 306 | 82.57% |
AXP240503C00165000 | 2024-03-22 12:32PM EDT | 2024-05-03 | 62.83 | 60.75 | 64.25 | 0.00 | - | 1 | 1 | 50.15% |
AXP240621C00165000 | 2024-03-01 4:49PM EDT | 2024-06-21 | 57.28 | 62.95 | 64.70 | 0.00 | - | 1 | 678 | 52.53% |
AXP240719C00165000 | 2024-01-26 1:42PM EDT | 2024-07-19 | 40.45 | 51.80 | 54.90 | 0.00 | - | 17 | 83 | 0.00% |
AXP240920C00165000 | 2024-03-27 3:45PM EDT | 2024-09-20 | 66.56 | 65.40 | 67.70 | 0.00 | - | 1 | 71 | 46.98% |
AXP241018C00165000 | 2024-03-06 11:26AM EDT | 2024-10-18 | 58.78 | 66.60 | 68.10 | 0.00 | - | 10 | 10 | 44.77% |
AXP241220C00165000 | 2024-02-23 4:31PM EDT | 2024-12-20 | 58.05 | 66.85 | 70.30 | 0.00 | - | 1 | 2 | 44.20% |
AXP250117C00165000 | 2024-03-19 12:45PM EDT | 2025-01-17 | 65.00 | 69.65 | 70.15 | 0.00 | - | 1 | 734 | 41.74% |
AXP250620C00165000 | 2024-03-07 4:00PM EDT | 2025-06-20 | 69.70 | 73.75 | 75.75 | 0.00 | - | 4 | 49 | 42.74% |
AXP260116C00165000 | 2024-03-15 11:07AM EDT | 2026-01-16 | 73.31 | 77.90 | 78.90 | 0.00 | - | 1 | 6 | 39.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AXP240328P00165000 | 2024-03-06 2:46PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 193.75% |
AXP240419P00165000 | 2024-03-27 10:38AM EDT | 2024-04-19 | 0.10 | 0.01 | 1.92 | 0.00 | - | 3 | 808 | 80.93% |
AXP240517P00165000 | 2024-03-26 2:40PM EDT | 2024-05-17 | 0.22 | 0.14 | 0.18 | 0.00 | - | 1 | 2 | 40.43% |
AXP240621P00165000 | 2024-03-27 2:38PM EDT | 2024-06-21 | 0.37 | 0.32 | 0.36 | 0.00 | - | 163 | 1,192 | 34.72% |
AXP240719P00165000 | 2024-03-22 3:56PM EDT | 2024-07-19 | 0.65 | 0.56 | 0.62 | 0.00 | - | 1 | 204 | 33.25% |
AXP240920P00165000 | 2024-03-26 11:09AM EDT | 2024-09-20 | 1.24 | 1.14 | 1.19 | 0.00 | - | 1 | 262 | 30.55% |
AXP241018P00165000 | 2024-03-27 11:31AM EDT | 2024-10-18 | 1.73 | 1.60 | 1.73 | 0.00 | - | 60 | 61 | 31.03% |
AXP241115P00165000 | 2024-03-20 10:45AM EDT | 2024-11-15 | 2.30 | 2.05 | 2.55 | 0.00 | - | 2 | 178 | 32.25% |
AXP241220P00165000 | 2024-03-27 11:31AM EDT | 2024-12-20 | 2.58 | 2.40 | 2.55 | 0.00 | - | 1 | 21 | 30.07% |
AXP250117P00165000 | 2024-03-25 10:03AM EDT | 2025-01-17 | 2.93 | 2.72 | 2.85 | 0.00 | - | 1 | 656 | 29.54% |
AXP250321P00165000 | 2024-03-26 9:43AM EDT | 2025-03-21 | 3.75 | 3.40 | 3.60 | 0.00 | - | 1 | 1 | 28.76% |
AXP250620P00165000 | 2024-03-20 3:47PM EDT | 2025-06-20 | 4.75 | 3.05 | 4.90 | 0.00 | - | 15 | 112 | 28.40% |
AXP260116P00165000 | 2024-03-25 1:32PM EDT | 2026-01-16 | 7.18 | 7.00 | 7.50 | 0.00 | - | 2 | 58 | 27.40% |