Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AXP240328C00190000 | 2024-03-22 3:04PM EDT | 2024-03-28 | 37.90 | 35.30 | 38.45 | 0.00 | - | 4 | 9 | 270.90% |
AXP240405C00190000 | 2024-03-08 1:27PM EDT | 2024-04-05 | 34.32 | 35.85 | 38.60 | 0.00 | - | 2 | 2 | 61.13% |
AXP240419C00190000 | 2024-03-27 3:34PM EDT | 2024-04-19 | 37.37 | 36.15 | 37.65 | 0.00 | - | 14 | 894 | 46.53% |
AXP240426C00190000 | 2024-03-22 1:43PM EDT | 2024-04-26 | 38.10 | 35.95 | 38.90 | 0.00 | - | 1 | 1 | 53.38% |
AXP240517C00190000 | 2024-03-27 12:02PM EDT | 2024-05-17 | 37.00 | 37.50 | 38.40 | 0.00 | - | 1 | 7 | 37.56% |
AXP240621C00190000 | 2024-03-27 3:33PM EDT | 2024-06-21 | 40.10 | 38.95 | 39.85 | 0.00 | - | 4 | 1,602 | 35.81% |
AXP240719C00190000 | 2024-03-27 2:58PM EDT | 2024-07-19 | 40.40 | 40.40 | 40.75 | 0.00 | - | 10 | 134 | 34.24% |
AXP240920C00190000 | 2024-03-26 3:31PM EDT | 2024-09-20 | 42.65 | 43.30 | 44.95 | 0.00 | - | 5 | 963 | 37.51% |
AXP241018C00190000 | 2024-03-14 9:51AM EDT | 2024-10-18 | 41.70 | 44.45 | 45.30 | 0.00 | - | 2 | 39 | 35.57% |
AXP241115C00190000 | 2024-03-15 10:40AM EDT | 2024-11-15 | 40.99 | 45.90 | 46.35 | 0.00 | - | 1 | 15 | 35.33% |
AXP241220C00190000 | 2024-02-09 4:06PM EDT | 2024-12-20 | 37.60 | 44.60 | 47.40 | 0.00 | - | 1 | 49 | 34.75% |
AXP250117C00190000 | 2024-03-19 3:51PM EDT | 2025-01-17 | 43.67 | 47.20 | 48.95 | 0.00 | - | 3 | 2,014 | 35.54% |
AXP250321C00190000 | 2024-03-26 2:10PM EDT | 2025-03-21 | 50.59 | 50.65 | 51.40 | 0.00 | - | 60 | 60 | 35.75% |
AXP250620C00190000 | 2024-03-21 10:42AM EDT | 2025-06-20 | 58.25 | 53.70 | 54.45 | 0.00 | - | 2 | 359 | 35.71% |
AXP260116C00190000 | 2024-03-27 3:04PM EDT | 2026-01-16 | 60.00 | 59.65 | 61.70 | 0.00 | - | 5 | 84 | 36.71% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AXP240328P00190000 | 2024-03-18 9:30AM EDT | 2024-03-28 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 112.50% |
AXP240405P00190000 | 2024-03-25 10:13AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.63 | 0.00 | - | 10 | 95 | 63.77% |
AXP240412P00190000 | 2024-02-29 4:51PM EDT | 2024-04-12 | 0.46 | 0.01 | 0.75 | 0.00 | - | - | 6 | 57.13% |
AXP240419P00190000 | 2024-03-27 12:35PM EDT | 2024-04-19 | 0.21 | 0.21 | 0.24 | -0.05 | -19.23% | 1 | 354 | 37.99% |
AXP240426P00190000 | 2024-03-27 1:06PM EDT | 2024-04-26 | 0.32 | 0.26 | 0.32 | 0.00 | - | 1 | 4 | 35.01% |
AXP240517P00190000 | 2024-03-26 2:53PM EDT | 2024-05-17 | 0.77 | 0.67 | 0.70 | 0.00 | - | 3 | 123 | 31.51% |
AXP240621P00190000 | 2024-03-28 9:32AM EDT | 2024-06-21 | 1.23 | 1.23 | 1.29 | -0.15 | -10.87% | 2 | 1,114 | 28.17% |
AXP240719P00190000 | 2024-03-27 11:40AM EDT | 2024-07-19 | 2.13 | 1.94 | 2.01 | 0.00 | - | 1 | 106 | 27.75% |
AXP240920P00190000 | 2024-03-25 3:40PM EDT | 2024-09-20 | 3.62 | 3.30 | 3.40 | 0.00 | - | 3 | 230 | 26.47% |
AXP241018P00190000 | 2024-03-20 3:40PM EDT | 2024-10-18 | 3.95 | 4.20 | 4.45 | 0.00 | - | 10 | 66 | 27.19% |
AXP241115P00190000 | 2024-03-25 10:03AM EDT | 2024-11-15 | 5.30 | 5.00 | 5.20 | 0.00 | - | 100 | 225 | 27.13% |
AXP241220P00190000 | 2024-03-01 4:01PM EDT | 2024-12-20 | 6.95 | 5.70 | 5.85 | 0.00 | - | 13 | 44 | 26.57% |
AXP250117P00190000 | 2024-03-25 2:10PM EDT | 2025-01-17 | 6.60 | 6.25 | 6.50 | 0.00 | - | 58 | 974 | 26.46% |
AXP250321P00190000 | 2024-03-20 11:07AM EDT | 2025-03-21 | 8.20 | 7.50 | 7.75 | 0.00 | - | - | 111 | 26.01% |
AXP250620P00190000 | 2024-03-04 12:41PM EDT | 2025-06-20 | 10.75 | 9.25 | 9.60 | 0.00 | - | 34 | 107 | 25.75% |
AXP260116P00190000 | 2024-03-25 2:11PM EDT | 2026-01-16 | 12.70 | 12.15 | 12.85 | 0.00 | - | 250 | 273 | 24.75% |