Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FANG240614C00175000 | 2024-05-02 12:07PM EDT | 2024-06-14 | 22.50 | 21.50 | 25.30 | 0.00 | - | - | 0 | 51.16% |
FANG240621C00175000 | 2024-03-01 2:05PM EDT | 2024-06-21 | 16.26 | 16.50 | 17.10 | +4.86 | +42.63% | 2 | 232 | 0.00% |
FANG240628C00175000 | 2024-05-17 3:04PM EDT | 2024-06-28 | 24.45 | 23.30 | 26.30 | 0.00 | - | 2 | 1 | 46.92% |
FANG240719C00175000 | 2024-05-13 10:56AM EDT | 2024-07-19 | 28.13 | 22.90 | 26.60 | 0.00 | - | 35 | 0 | 39.19% |
FANG240920C00175000 | 2024-05-13 3:49PM EDT | 2024-09-20 | 29.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
FANG241115C00175000 | 2024-05-10 12:10PM EDT | 2024-11-15 | 34.33 | 0.00 | 0.00 | 0.00 | - | 70 | 71 | 0.00% |
FANG241220C00175000 | 2024-02-29 4:54PM EDT | 2024-12-20 | 23.09 | 24.40 | 26.10 | 0.00 | - | 1 | 53 | 19.53% |
FANG250117C00175000 | 2024-02-28 4:59PM EDT | 2025-01-17 | 23.00 | 26.00 | 27.10 | 0.00 | - | 1 | 38 | 20.60% |
FANG250620C00175000 | 2024-04-08 3:42PM EDT | 2025-06-20 | 50.15 | 42.70 | 46.80 | 0.00 | - | - | 1 | 44.51% |
FANG260116C00175000 | 2024-02-26 11:31AM EDT | 2026-01-16 | 31.98 | 36.00 | 39.00 | 0.00 | - | 2 | 4 | 27.26% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FANG240524P00175000 | 2024-04-15 1:29PM EDT | 2024-05-24 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
FANG240531P00175000 | 2024-05-17 11:20AM EDT | 2024-05-31 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 1 | 35.55% |
FANG240621P00175000 | 2024-02-27 12:53PM EDT | 2024-06-21 | 8.70 | 5.40 | 5.70 | 0.00 | - | 11 | 34 | 64.39% |
FANG240719P00175000 | 2024-05-17 10:29AM EDT | 2024-07-19 | 0.97 | 0.60 | 0.70 | 0.00 | - | 1 | 1 | 22.51% |
FANG240920P00175000 | 2024-05-10 1:07PM EDT | 2024-09-20 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
FANG241115P00175000 | 2024-04-12 3:04PM EDT | 2024-11-15 | 6.00 | 4.30 | 5.60 | 0.00 | - | 2 | 2 | 27.35% |
FANG241220P00175000 | 2024-05-07 1:11PM EDT | 2024-12-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
FANG250117P00175000 | 2024-02-22 11:20AM EDT | 2025-01-17 | 15.40 | 12.20 | 12.60 | 0.00 | - | 6 | 40 | 36.83% |
FANG250620P00175000 | 2024-03-25 10:16AM EDT | 2025-06-20 | 12.75 | 10.60 | 12.50 | 0.00 | - | 1 | 1 | 28.65% |
FANG260116P00175000 | 2024-02-05 12:48PM EDT | 2026-01-16 | 36.00 | 19.10 | 20.80 | 0.00 | - | - | 50 | 32.54% |