Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
C240426C00065000 | 2024-04-19 3:50PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 139 | 1,091 | 36.91% |
C240503C00065000 | 2024-04-19 2:30PM EDT | 2024-05-03 | 0.04 | 0.04 | 0.05 | 0.00 | - | 56 | 251 | 27.15% |
C240510C00065000 | 2024-04-19 11:28AM EDT | 2024-05-10 | 0.09 | 0.07 | 0.08 | +0.02 | +28.57% | 11 | 741 | 24.32% |
C240517C00065000 | 2024-04-19 3:53PM EDT | 2024-05-17 | 0.14 | 0.12 | 0.14 | +0.04 | +40.00% | 5,562 | 25,634 | 23.83% |
C240524C00065000 | 2024-04-19 10:19AM EDT | 2024-05-24 | 0.23 | 0.19 | 0.22 | +0.08 | +53.33% | 3 | 52 | 23.93% |
C240531C00065000 | 2024-04-19 12:43PM EDT | 2024-05-31 | 0.26 | 0.26 | 0.28 | +0.05 | +23.81% | 2 | 24 | 23.34% |
C240621C00065000 | 2024-04-19 3:53PM EDT | 2024-06-21 | 0.56 | 0.54 | 0.58 | +0.09 | +19.15% | 510 | 48,904 | 24.17% |
C240719C00065000 | 2024-04-19 3:57PM EDT | 2024-07-19 | 1.08 | 1.07 | 1.10 | +0.15 | +16.13% | 180 | 15,344 | 26.05% |
C240920C00065000 | 2024-04-19 2:43PM EDT | 2024-09-20 | 1.79 | 1.77 | 1.83 | +0.27 | +17.76% | 82 | 5,276 | 25.61% |
C241018C00065000 | 2024-04-19 3:59PM EDT | 2024-10-18 | 2.27 | 2.22 | 2.30 | +0.18 | +8.61% | 7 | 3,465 | 26.67% |
C241115C00065000 | 2024-04-19 3:53PM EDT | 2024-11-15 | 2.58 | 2.56 | 2.64 | +0.20 | +8.40% | 2,737 | 7,695 | 26.88% |
C241220C00065000 | 2024-04-19 9:33AM EDT | 2024-12-20 | 2.76 | 2.93 | 3.05 | -0.03 | -1.08% | 5 | 2,123 | 27.12% |
C250117C00065000 | 2024-04-19 3:54PM EDT | 2025-01-17 | 3.35 | 3.30 | 3.40 | +0.25 | +8.06% | 126 | 45,692 | 27.49% |
C250321C00065000 | 2024-04-16 9:51AM EDT | 2025-03-21 | 3.50 | 3.80 | 3.90 | 0.00 | - | 1 | 145 | 27.06% |
C250620C00065000 | 2024-04-19 11:26AM EDT | 2025-06-20 | 4.75 | 3.60 | 5.75 | +0.35 | +7.95% | 2 | 2,224 | 31.36% |
C250919C00065000 | 2024-04-19 11:05AM EDT | 2025-09-19 | 5.40 | 4.25 | 6.45 | +0.45 | +9.09% | 2 | 114 | 30.97% |
C260116C00065000 | 2024-04-16 12:47PM EDT | 2026-01-16 | 6.35 | 6.20 | 6.40 | +1.00 | +18.69% | 40 | 2,283 | 27.77% |
C260717C00065000 | 2024-04-17 11:04AM EDT | 2026-07-17 | 6.97 | 6.40 | 8.30 | 0.00 | - | 1 | 10 | 29.87% |
C261218C00065000 | 2024-04-17 1:54PM EDT | 2026-12-18 | 8.05 | 7.75 | 8.50 | +0.25 | +3.21% | 1 | 515 | 27.92% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
C240426P00065000 | 2024-04-19 9:54AM EDT | 2024-04-26 | 6.00 | 4.50 | 7.20 | -0.30 | -4.76% | 4 | 8 | 102.83% |
C240503P00065000 | 2024-04-16 3:36PM EDT | 2024-05-03 | 8.63 | 4.95 | 7.55 | 0.00 | - | 2 | 123 | 81.54% |
C240510P00065000 | 2024-04-11 10:40AM EDT | 2024-05-10 | 5.85 | 4.25 | 8.40 | 0.00 | - | 1 | 7 | 83.13% |
C240517P00065000 | 2024-04-19 3:44PM EDT | 2024-05-17 | 6.47 | 5.25 | 7.05 | -0.63 | -8.87% | 1 | 4,018 | 48.66% |
C240524P00065000 | 2024-04-16 10:05AM EDT | 2024-05-24 | 7.90 | 4.50 | 6.55 | 0.00 | - | 1 | 4 | 34.62% |
C240621P00065000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 6.50 | 6.45 | 6.60 | -0.65 | -9.09% | 22 | 1,992 | 26.51% |
C240719P00065000 | 2024-04-19 11:12AM EDT | 2024-07-19 | 6.65 | 6.70 | 6.85 | -0.85 | -11.33% | 9 | 196 | 24.88% |
C240920P00065000 | 2024-04-17 2:33PM EDT | 2024-09-20 | 7.90 | 7.35 | 7.45 | 0.00 | - | 46 | 534 | 23.85% |
C241018P00065000 | 2024-04-19 9:47AM EDT | 2024-10-18 | 7.70 | 7.60 | 8.90 | +1.80 | +30.51% | 67 | 730 | 31.43% |
C241115P00065000 | 2024-04-17 2:29PM EDT | 2024-11-15 | 8.05 | 7.95 | 8.05 | -0.40 | -4.73% | 1 | 93 | 24.18% |
C241220P00065000 | 2024-04-19 9:40AM EDT | 2024-12-20 | 8.50 | 8.15 | 8.30 | -0.20 | -2.30% | 15 | 152 | 23.79% |
C250117P00065000 | 2024-04-19 12:25PM EDT | 2025-01-17 | 8.60 | 8.35 | 8.55 | -0.40 | -4.44% | 109 | 5,357 | 23.85% |
C250321P00065000 | 2024-04-19 9:55AM EDT | 2025-03-21 | 8.90 | 8.75 | 8.95 | -1.35 | -13.17% | 1 | 846 | 23.38% |
C250620P00065000 | 2024-04-18 3:05PM EDT | 2025-06-20 | 9.90 | 8.35 | 10.45 | 0.00 | - | 223 | 671 | 26.80% |
C250919P00065000 | 2024-04-05 9:38AM EDT | 2025-09-19 | 9.60 | 8.75 | 11.05 | 0.00 | - | 3 | 4 | 26.50% |
C260116P00065000 | 2024-04-19 11:42AM EDT | 2026-01-16 | 10.45 | 9.35 | 11.60 | -0.05 | -0.48% | 1 | 1,092 | 25.67% |
C260717P00065000 | 2024-03-28 1:27PM EDT | 2026-07-17 | 9.75 | 9.70 | 13.50 | 0.00 | - | 5 | 7 | 28.03% |
C261218P00065000 | 2024-04-12 11:15AM EDT | 2026-12-18 | 12.00 | 11.15 | 11.85 | 0.00 | - | 1 | 591 | 21.44% |