Callsfor5 April 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
ET240405C00015000 | 2024-03-28 3:22PM EDT | 2024-04-05 | 0.73 | 0.61 | 0.78 | +0.16 | +28.07% | 190 | 1,484 | 30.08% |
ET240412C00015000 | 2024-03-28 2:30PM EDT | 2024-04-12 | 0.80 | 0.46 | 0.88 | +0.22 | +37.93% | 7 | 1,153 | 33.59% |
ET240419C00015000 | 2024-03-28 3:28PM EDT | 2024-04-19 | 0.80 | 0.73 | 0.85 | +0.15 | +23.08% | 334 | 34,304 | 25.20% |
ET240426C00015000 | 2024-03-28 3:13PM EDT | 2024-04-26 | 0.79 | 0.65 | 0.84 | +0.25 | +46.30% | 41 | 319 | 21.09% |
ET240503C00015000 | 2024-03-28 3:51PM EDT | 2024-05-03 | 0.88 | 0.73 | 0.96 | +0.28 | +46.67% | 13 | 30 | 26.76% |
ET240517C00015000 | 2024-03-28 3:53PM EDT | 2024-05-17 | 0.87 | 0.81 | 0.93 | +0.17 | +24.29% | 148 | 850 | 21.09% |
ET240621C00015000 | 2024-03-28 3:53PM EDT | 2024-06-21 | 0.90 | 0.85 | 0.92 | +0.16 | +21.62% | 965 | 39,422 | 15.82% |
ET240719C00015000 | 2024-03-28 3:21PM EDT | 2024-07-19 | 0.96 | 0.91 | 1.10 | +0.11 | +12.94% | 515 | 16,205 | 19.73% |
ET241018C00015000 | 2024-03-28 3:46PM EDT | 2024-10-18 | 1.13 | 1.05 | 1.15 | +0.13 | +13.00% | 3 | 5,297 | 15.87% |
ET241220C00015000 | 2024-03-28 2:24PM EDT | 2024-12-20 | 1.20 | 1.10 | 1.28 | +0.19 | +18.81% | 65 | 1,436 | 16.53% |
ET250117C00015000 | 2024-03-28 2:21PM EDT | 2025-01-17 | 1.28 | 1.18 | 1.38 | +0.15 | +13.27% | 473 | 98,794 | 17.63% |
ET250620C00015000 | 2024-03-28 3:57PM EDT | 2025-06-20 | 1.39 | 1.30 | 1.47 | +0.17 | +13.93% | 30 | 27,695 | 15.67% |
ET251219C00015000 | 2024-03-28 9:30AM EDT | 2025-12-19 | 1.46 | 1.45 | 1.52 | +0.12 | +8.96% | 24 | 15,411 | 13.87% |
ET260116C00015000 | 2024-03-28 3:44PM EDT | 2026-01-16 | 1.53 | 1.45 | 1.59 | +0.13 | +9.29% | 175 | 28,448 | 14.45% |
Putsfor5 April 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
ET240405P00015000 | 2024-03-27 11:59AM EDT | 2024-04-05 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 1,409 | 25.78% |
ET240412P00015000 | 2024-03-28 12:25PM EDT | 2024-04-12 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 1,221 | 18.75% |
ET240419P00015000 | 2024-03-28 3:27PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 226 | 3,429 | 15.63% |
ET240426P00015000 | 2024-03-28 1:13PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.05 | -0.05 | -71.43% | 9 | 334 | 15.82% |
ET240503P00015000 | 2024-03-27 12:36PM EDT | 2024-05-03 | 0.12 | 0.05 | 0.40 | 0.00 | - | 2 | 38 | 36.72% |
ET240517P00015000 | 2024-03-28 2:37PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.17 | -0.07 | -31.82% | 35 | 993 | 19.53% |
ET240621P00015000 | 2024-03-28 3:05PM EDT | 2024-06-21 | 0.25 | 0.23 | 0.26 | -0.06 | -19.35% | 156 | 6,153 | 18.56% |
ET240719P00015000 | 2024-03-28 2:32PM EDT | 2024-07-19 | 0.26 | 0.27 | 0.32 | -0.11 | -29.73% | 401 | 2,433 | 18.12% |
ET241018P00015000 | 2024-03-28 12:20PM EDT | 2024-10-18 | 0.58 | 0.52 | 0.58 | -0.03 | -4.92% | 4 | 3,142 | 19.63% |
ET241220P00015000 | 2024-03-28 1:43PM EDT | 2024-12-20 | 0.75 | 0.71 | 0.79 | -0.15 | -16.67% | 52 | 3,172 | 21.34% |
ET250117P00015000 | 2024-03-28 3:30PM EDT | 2025-01-17 | 0.80 | 0.78 | 0.83 | -0.13 | -13.98% | 112 | 4,627 | 21.07% |
ET250620P00015000 | 2024-03-28 2:30PM EDT | 2025-06-20 | 1.21 | 1.01 | 1.26 | -0.05 | -3.97% | 29 | 1,176 | 23.58% |
ET251219P00015000 | 2024-03-21 3:55PM EDT | 2025-12-19 | 1.47 | 1.32 | 1.79 | 0.00 | - | 191 | 970 | 26.66% |
ET260116P00015000 | 2024-03-28 12:53PM EDT | 2026-01-16 | 1.51 | 1.31 | 1.60 | -0.15 | -9.04% | 50 | 1,634 | 23.71% |