Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EMR240405C00110000 | 2024-03-26 11:34AM EDT | 2024-04-05 | 2.18 | 3.00 | 4.20 | 0.00 | - | 8 | 7 | 31.10% |
EMR240412C00110000 | 2024-03-27 1:29PM EDT | 2024-04-12 | 3.30 | 3.40 | 4.20 | 0.00 | - | 6 | 9 | 22.71% |
EMR240419C00110000 | 2024-03-28 12:56PM EDT | 2024-04-19 | 4.10 | 2.70 | 5.00 | 0.00 | - | 2 | 2,097 | 27.27% |
EMR240517C00110000 | 2024-03-27 3:21PM EDT | 2024-05-17 | 5.50 | 5.40 | 7.60 | 0.00 | - | 24 | 103 | 34.75% |
EMR240621C00110000 | 2024-03-28 2:51PM EDT | 2024-06-21 | 6.70 | 5.80 | 6.70 | +0.10 | +1.52% | 55 | 4,045 | 22.32% |
EMR240920C00110000 | 2024-03-27 12:58PM EDT | 2024-09-20 | 8.68 | 7.00 | 9.40 | 0.00 | - | 1 | 1,267 | 24.48% |
EMR250117C00110000 | 2024-03-27 2:35PM EDT | 2025-01-17 | 12.50 | 12.00 | 12.40 | +0.60 | +5.04% | 3 | 3,303 | 26.51% |
EMR250620C00110000 | 2024-03-21 1:49PM EDT | 2025-06-20 | 15.05 | 14.40 | 15.70 | 0.00 | - | 3 | 334 | 28.27% |
EMR260116C00110000 | 2024-03-25 11:42AM EDT | 2026-01-16 | 17.70 | 17.90 | 18.80 | 0.00 | - | 1 | 1,194 | 28.61% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EMR240405P00110000 | 2024-03-25 1:52PM EDT | 2024-04-05 | 0.05 | 0.05 | 0.15 | -0.40 | -88.89% | 1 | 34 | 16.90% |
EMR240412P00110000 | 2024-03-27 3:36PM EDT | 2024-04-12 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 9 | 15.38% |
EMR240419P00110000 | 2024-03-28 9:34AM EDT | 2024-04-19 | 0.40 | 0.35 | 0.45 | -0.12 | -23.08% | 2 | 1,124 | 14.77% |
EMR240426P00110000 | 2024-03-13 3:27PM EDT | 2024-04-26 | 2.25 | 0.50 | 2.40 | 0.00 | - | - | 1 | 30.84% |
EMR240517P00110000 | 2024-03-27 3:40PM EDT | 2024-05-17 | 1.89 | 1.70 | 1.90 | +0.01 | +0.53% | 3 | 157 | 20.23% |
EMR240621P00110000 | 2024-03-28 1:59PM EDT | 2024-06-21 | 2.55 | 2.35 | 2.55 | -0.10 | -3.77% | 64 | 254 | 18.76% |
EMR240920P00110000 | 2024-03-26 11:22AM EDT | 2024-09-20 | 4.89 | 3.70 | 5.50 | 0.00 | - | 1 | 190 | 22.91% |
EMR250117P00110000 | 2024-03-26 11:13AM EDT | 2025-01-17 | 6.80 | 5.80 | 6.10 | 0.00 | - | 5 | 376 | 19.23% |
EMR250620P00110000 | 2024-03-28 3:39PM EDT | 2025-06-20 | 7.64 | 6.60 | 8.00 | -3.56 | -31.79% | 36 | 36 | 19.50% |
EMR260116P00110000 | 2024-02-22 2:45PM EDT | 2026-01-16 | 12.50 | 7.50 | 12.00 | 0.00 | - | 2 | 12 | 22.89% |