Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ETSY240405C00095000 | 2024-03-04 11:19AM EDT | 2024-04-05 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 136.43% |
ETSY240419C00095000 | 2024-03-18 10:08AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 181 | 50.78% |
ETSY240517C00095000 | 2024-03-28 10:40AM EDT | 2024-05-17 | 0.34 | 0.29 | 0.32 | +0.05 | +17.24% | 2 | 25 | 52.34% |
ETSY240621C00095000 | 2024-03-28 10:02AM EDT | 2024-06-21 | 0.75 | 0.70 | 0.75 | +0.05 | +7.14% | 7 | 1,517 | 49.07% |
ETSY240719C00095000 | 2024-03-25 1:49PM EDT | 2024-07-19 | 0.86 | 0.89 | 1.14 | 0.00 | - | 1 | 36 | 47.61% |
ETSY240920C00095000 | 2024-03-27 3:43PM EDT | 2024-09-20 | 2.35 | 2.24 | 2.52 | 0.00 | - | 1 | 323 | 49.23% |
ETSY241220C00095000 | 2024-03-28 11:21AM EDT | 2024-12-20 | 4.70 | 4.40 | 4.55 | +0.91 | +24.01% | 3 | 9 | 50.28% |
ETSY250117C00095000 | 2024-03-28 10:03AM EDT | 2025-01-17 | 5.10 | 4.85 | 5.05 | +0.35 | +7.37% | 1 | 7,962 | 50.04% |
ETSY251219C00095000 | 2024-03-21 1:50PM EDT | 2025-12-19 | 11.18 | 10.55 | 11.25 | 0.00 | - | 1 | 20 | 51.56% |
ETSY260116C00095000 | 2024-03-26 10:01AM EDT | 2026-01-16 | 10.15 | 10.95 | 12.50 | 0.00 | - | 3 | 238 | 52.70% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ETSY240419P00095000 | 2024-02-16 4:28PM EDT | 2024-04-19 | 19.90 | 26.50 | 30.65 | 0.00 | - | 44 | 0 | 134.69% |
ETSY240621P00095000 | 2024-03-28 10:18AM EDT | 2024-06-21 | 26.09 | 26.15 | 27.40 | -2.53 | -8.84% | 5 | 1,079 | 54.64% |
ETSY240719P00095000 | 2024-03-28 10:18AM EDT | 2024-07-19 | 26.05 | 26.30 | 27.55 | -0.25 | -0.95% | 5 | 1 | 49.15% |
ETSY240920P00095000 | 2024-02-29 4:46PM EDT | 2024-09-20 | 25.30 | 27.00 | 28.25 | 0.00 | - | 2 | 78 | 45.22% |
ETSY241220P00095000 | 2024-03-18 3:59PM EDT | 2024-12-20 | 30.34 | 28.05 | 28.50 | 0.00 | - | 1 | 3 | 38.25% |
ETSY250117P00095000 | 2024-03-05 1:40PM EDT | 2025-01-17 | 28.85 | 28.15 | 28.75 | 0.00 | - | 1 | 182 | 37.79% |
ETSY251219P00095000 | 2023-12-21 12:10PM EDT | 2025-12-19 | 25.87 | 31.75 | 32.70 | 0.00 | - | 1 | 4 | 38.75% |
ETSY260116P00095000 | 2023-12-07 4:49PM EDT | 2026-01-16 | 28.40 | 28.60 | 31.30 | 0.00 | - | 5 | 150 | 33.74% |