Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ETSY240405C00090000 | 2024-03-05 10:53AM EDT | 2024-04-05 | 0.09 | 0.00 | 0.15 | 0.00 | - | 7 | 17 | 88.67% |
ETSY240412C00090000 | 2024-03-08 3:25PM EDT | 2024-04-12 | 0.37 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 86.82% |
ETSY240419C00090000 | 2024-03-27 3:39PM EDT | 2024-04-19 | 0.05 | 0.01 | 0.03 | 0.00 | - | 3 | 1,928 | 46.88% |
ETSY240426C00090000 | 2024-03-20 9:30AM EDT | 2024-04-26 | 0.09 | 0.01 | 0.14 | 0.00 | - | 3 | 13 | 51.47% |
ETSY240517C00090000 | 2024-03-28 2:32PM EDT | 2024-05-17 | 0.58 | 0.53 | 0.58 | +0.08 | +16.00% | 4 | 207 | 52.10% |
ETSY240621C00090000 | 2024-03-28 2:48PM EDT | 2024-06-21 | 1.15 | 1.11 | 1.16 | +0.10 | +9.52% | 53 | 1,595 | 48.85% |
ETSY240719C00090000 | 2024-03-27 11:55AM EDT | 2024-07-19 | 1.55 | 1.61 | 1.66 | 0.00 | - | 51 | 87 | 47.53% |
ETSY240920C00090000 | 2024-03-28 10:25AM EDT | 2024-09-20 | 3.29 | 3.20 | 3.30 | +0.47 | +16.67% | 3 | 464 | 49.44% |
ETSY241220C00090000 | 2024-03-26 11:52AM EDT | 2024-12-20 | 4.65 | 4.45 | 5.65 | 0.00 | - | 25 | 128 | 51.49% |
ETSY250117C00090000 | 2024-03-28 1:43PM EDT | 2025-01-17 | 6.15 | 5.90 | 6.15 | +0.34 | +5.85% | 51 | 3,618 | 50.62% |
ETSY250620C00090000 | 2024-03-25 3:52PM EDT | 2025-06-20 | 8.01 | 9.10 | 9.45 | 0.00 | - | 4 | 15 | 52.12% |
ETSY251219C00090000 | 2024-03-18 9:30AM EDT | 2025-12-19 | 11.40 | 11.95 | 12.70 | 0.00 | - | 1 | 13 | 52.48% |
ETSY260116C00090000 | 2024-03-26 10:55AM EDT | 2026-01-16 | 11.55 | 12.30 | 13.20 | 0.00 | - | 7 | 55 | 52.50% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ETSY240419P00090000 | 2024-03-14 10:09AM EDT | 2024-04-19 | 21.50 | 19.40 | 23.25 | 0.00 | - | 1 | 0 | 114.40% |
ETSY240426P00090000 | 2024-03-12 10:06AM EDT | 2024-04-26 | 18.50 | 19.40 | 23.25 | 0.00 | - | - | 0 | 99.66% |
ETSY240517P00090000 | 2024-03-13 1:47PM EDT | 2024-05-17 | 20.55 | 21.30 | 22.40 | 0.00 | - | 2 | 5 | 52.44% |
ETSY240621P00090000 | 2024-03-26 10:52AM EDT | 2024-06-21 | 24.23 | 21.60 | 22.70 | 0.00 | - | 8 | 1,166 | 52.08% |
ETSY240719P00090000 | 2024-03-20 9:32AM EDT | 2024-07-19 | 23.75 | 21.85 | 22.80 | 0.00 | - | 1 | 6 | 46.19% |
ETSY240920P00090000 | 2024-03-13 1:31PM EDT | 2024-09-20 | 22.00 | 22.35 | 24.00 | 0.00 | - | 1 | 33 | 45.70% |
ETSY241220P00090000 | 2024-03-05 2:08PM EDT | 2024-12-20 | 24.25 | 23.95 | 24.35 | 0.00 | - | 1 | 3 | 38.98% |
ETSY250117P00090000 | 2024-03-20 3:13PM EDT | 2025-01-17 | 24.55 | 24.20 | 24.65 | 0.00 | - | 1 | 10,788 | 38.56% |
ETSY250620P00090000 | 2024-03-19 9:33AM EDT | 2025-06-20 | 26.10 | 26.05 | 27.30 | 0.00 | - | 1 | 1 | 41.05% |
ETSY251219P00090000 | 2024-03-04 11:51AM EDT | 2025-12-19 | 28.60 | 27.80 | 28.50 | 0.00 | - | 1 | 33 | 38.15% |
ETSY260116P00090000 | 2024-03-05 12:43PM EDT | 2026-01-16 | 28.95 | 27.90 | 28.80 | 0.00 | - | 2,000 | 2,019 | 38.18% |