Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ETSY240328C00070000 | 2024-03-28 3:42PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1,251 | 1,192 | 19.53% |
ETSY240405C00070000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.89 | 0.85 | 0.87 | +0.09 | +11.25% | 1,146 | 631 | 32.67% |
ETSY240412C00070000 | 2024-03-28 3:24PM EDT | 2024-04-12 | 1.48 | 1.53 | 1.60 | +0.07 | +4.96% | 10 | 348 | 37.65% |
ETSY240419C00070000 | 2024-03-28 3:34PM EDT | 2024-04-19 | 2.14 | 2.05 | 2.08 | +0.30 | +16.30% | 74 | 1,393 | 38.48% |
ETSY240426C00070000 | 2024-03-28 11:17AM EDT | 2024-04-26 | 3.05 | 2.36 | 2.68 | +0.68 | +28.69% | 59 | 314 | 41.38% |
ETSY240503C00070000 | 2024-03-28 2:17PM EDT | 2024-05-03 | 3.65 | 2.28 | 3.65 | +0.48 | +15.14% | 3 | 94 | 48.39% |
ETSY240517C00070000 | 2024-03-28 3:55PM EDT | 2024-05-17 | 4.75 | 4.70 | 4.80 | +0.35 | +7.95% | 258 | 2,588 | 51.95% |
ETSY240621C00070000 | 2024-03-28 1:29PM EDT | 2024-06-21 | 6.15 | 6.00 | 6.10 | +0.40 | +6.96% | 58 | 2,426 | 50.16% |
ETSY240719C00070000 | 2024-03-28 1:25PM EDT | 2024-07-19 | 7.05 | 6.85 | 6.95 | +0.55 | +8.46% | 137 | 508 | 49.12% |
ETSY240920C00070000 | 2024-03-27 3:26PM EDT | 2024-09-20 | 8.81 | 9.25 | 9.40 | 0.00 | - | 14 | 887 | 51.92% |
ETSY241220C00070000 | 2024-03-28 9:43AM EDT | 2024-12-20 | 11.70 | 11.90 | 12.20 | +1.04 | +9.76% | 2 | 727 | 53.94% |
ETSY250117C00070000 | 2024-03-28 2:26PM EDT | 2025-01-17 | 12.70 | 12.45 | 12.80 | +0.63 | +5.22% | 3 | 284 | 53.71% |
ETSY250620C00070000 | 2024-03-25 2:15PM EDT | 2025-06-20 | 14.27 | 15.65 | 16.25 | 0.00 | - | 1 | 1 | 54.80% |
ETSY251219C00070000 | 2024-03-21 12:11PM EDT | 2025-12-19 | 19.75 | 18.75 | 20.50 | 0.00 | - | 1 | 64 | 56.93% |
ETSY260116C00070000 | 2024-03-28 3:38PM EDT | 2026-01-16 | 19.40 | 19.10 | 21.00 | -1.30 | -6.28% | 2 | 86 | 56.94% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ETSY240328P00070000 | 2024-03-28 3:48PM EDT | 2024-03-28 | 1.50 | 1.07 | 1.59 | -0.61 | -28.91% | 78 | 164 | 54.59% |
ETSY240405P00070000 | 2024-03-28 3:50PM EDT | 2024-04-05 | 2.17 | 2.05 | 2.11 | -0.60 | -21.66% | 111 | 108 | 31.69% |
ETSY240412P00070000 | 2024-03-28 1:06PM EDT | 2024-04-12 | 2.62 | 2.65 | 2.74 | -2.18 | -45.42% | 19 | 33 | 35.16% |
ETSY240419P00070000 | 2024-03-28 12:58PM EDT | 2024-04-19 | 2.97 | 3.10 | 3.20 | -0.73 | -19.73% | 25 | 2,067 | 36.13% |
ETSY240426P00070000 | 2024-03-28 12:44PM EDT | 2024-04-26 | 3.35 | 3.50 | 3.65 | -2.60 | -43.70% | 8 | 34 | 37.40% |
ETSY240503P00070000 | 2024-03-28 2:17PM EDT | 2024-05-03 | 4.40 | 4.30 | 6.10 | -0.55 | -11.11% | 1 | 7 | 51.49% |
ETSY240517P00070000 | 2024-03-28 12:46PM EDT | 2024-05-17 | 5.32 | 5.50 | 5.60 | -0.68 | -11.33% | 70 | 512 | 47.77% |
ETSY240621P00070000 | 2024-03-28 3:55PM EDT | 2024-06-21 | 6.55 | 6.45 | 6.60 | -0.45 | -6.43% | 35 | 2,482 | 44.30% |
ETSY240719P00070000 | 2024-03-28 1:26PM EDT | 2024-07-19 | 7.10 | 7.10 | 7.20 | -0.50 | -6.58% | 30 | 183 | 42.40% |
ETSY240920P00070000 | 2024-03-28 10:06AM EDT | 2024-09-20 | 8.70 | 8.90 | 9.05 | -0.61 | -6.55% | 33 | 597 | 43.74% |
ETSY241220P00070000 | 2024-03-28 9:43AM EDT | 2024-12-20 | 11.08 | 10.75 | 11.00 | -0.02 | -0.18% | 2 | 5 | 43.91% |
ETSY250117P00070000 | 2024-03-25 2:29PM EDT | 2025-01-17 | 12.54 | 11.10 | 11.40 | 0.00 | - | 16 | 1,756 | 43.42% |
ETSY251219P00070000 | 2024-03-01 4:51PM EDT | 2025-12-19 | 15.65 | 15.00 | 15.90 | 0.00 | - | 7 | 39 | 42.46% |
ETSY260116P00070000 | 2024-03-01 4:54PM EDT | 2026-01-16 | 15.63 | 15.60 | 16.20 | 0.00 | - | 2 | 32 | 42.38% |