Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
F240405C00012000 | 2024-03-28 3:50PM EDT | 2024-04-05 | 1.31 | 1.17 | 1.53 | +0.27 | +25.96% | 144 | 1,178 | 59.77% |
F240412C00012000 | 2024-03-28 2:58PM EDT | 2024-04-12 | 1.26 | 1.20 | 1.38 | +0.17 | +15.60% | 32 | 982 | 48.83% |
F240419C00012000 | 2024-02-14 4:59PM EDT | 2024-04-19 | 0.89 | 0.00 | 0.00 | 0.00 | - | 796 | 14,325 | 0.00% |
F240426C00012000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 1.40 | 1.28 | 1.64 | +0.19 | +15.70% | 34 | 851 | 59.96% |
F240503C00012000 | 2024-03-28 3:51PM EDT | 2024-05-03 | 1.41 | 0.63 | 1.46 | +0.30 | +27.03% | 13 | 172 | 39.26% |
F240517C00012000 | 2024-02-14 4:57PM EDT | 2024-05-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 369 | 14,658 | 0.00% |
F240621C00012000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 52 | 15,237 | 0.00% |
F240719C00012000 | 2024-02-14 4:56PM EDT | 2024-07-19 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 1,954 | 0.00% |
F240920C00012000 | 2024-02-14 4:59PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 219 | 7,344 | 0.00% |
F241220C00012000 | 2024-02-14 1:39PM EDT | 2024-12-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 1,068 | 0.00% |
F250620C00012000 | 2023-02-09 4:23PM EDT | 2025-06-20 | 3.41 | 0.00 | 0.00 | 0.00 | - | 30 | 901 | 0.00% |
F251219C00012000 | 2024-02-14 3:48PM EDT | 2025-12-19 | 2.31 | 0.00 | 0.00 | 0.00 | - | 40 | 3,810 | 0.00% |
F260116C00012000 | 2024-02-14 4:47PM EDT | 2026-01-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 55 | 9,709 | 0.00% |
F261218C00012000 | 2024-02-14 1:59PM EDT | 2026-12-18 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 847 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
F240405P00012000 | 2024-03-28 3:53PM EDT | 2024-04-05 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,386 | 3,559 | 43.75% |
F240412P00012000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 515 | 3,856 | 34.77% |
F240419P00012000 | 2024-02-14 4:53PM EDT | 2024-04-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,086 | 26,192 | 12.50% |
F240426P00012000 | 2024-03-28 3:57PM EDT | 2024-04-26 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 360 | 6,520 | 38.67% |
F240503P00012000 | 2024-03-28 3:36PM EDT | 2024-05-03 | 0.17 | 0.14 | 0.17 | -0.05 | -22.73% | 523 | 363 | 38.48% |
F240517P00012000 | 2024-02-14 4:10PM EDT | 2024-05-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,558 | 9,884 | 6.25% |
F240621P00012000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 43 | 11,701 | 6.25% |
F240719P00012000 | 2024-02-14 3:37PM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 61 | 1,211 | 6.25% |
F240920P00012000 | 2024-02-14 4:45PM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 215 | 14,747 | 3.13% |
F241220P00012000 | 2024-02-14 1:20PM EDT | 2024-12-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 5,528 | 3.13% |
F250620P00012000 | 2023-02-09 3:06PM EDT | 2025-06-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 4,116 | 3.13% |
F251219P00012000 | 2024-02-13 12:22PM EDT | 2025-12-19 | 1.83 | 0.00 | 0.00 | 0.00 | - | 101 | 34,772 | 1.56% |
F260116P00012000 | 2024-02-14 1:42PM EDT | 2026-01-16 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5,129 | 1.56% |
F261218P00012000 | 2024-02-13 1:44PM EDT | 2026-12-18 | 2.03 | 0.00 | 0.00 | 0.00 | - | 15 | 638 | 1.56% |