Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIS240419C00072500 | 2024-03-28 12:20PM EDT | 2024-04-19 | 2.90 | 2.70 | 2.85 | +0.88 | +43.56% | 507 | 3,782 | 23.32% |
FIS240517C00072500 | 2024-03-27 3:42PM EDT | 2024-05-17 | 4.45 | 4.50 | 4.70 | +0.35 | +8.54% | 3 | 2,454 | 33.37% |
FIS240621C00072500 | 2024-03-28 9:54AM EDT | 2024-06-21 | 4.90 | 5.10 | 5.40 | +0.15 | +3.16% | 57 | 824 | 30.73% |
FIS240719C00072500 | 2024-03-27 12:23PM EDT | 2024-07-19 | 4.80 | 5.70 | 5.90 | 0.00 | - | 20 | 163 | 29.79% |
FIS241018C00072500 | 2024-03-28 1:59PM EDT | 2024-10-18 | 7.78 | 7.70 | 8.00 | +1.21 | +18.42% | 5 | 97 | 31.90% |
FIS250117C00072500 | 2024-03-25 3:21PM EDT | 2025-01-17 | 7.60 | 9.40 | 9.70 | 0.00 | - | 1 | 133 | 33.08% |
FIS251219C00072500 | 2024-02-21 4:49PM EDT | 2025-12-19 | 7.20 | 11.10 | 12.40 | 0.00 | - | 6 | 7 | 29.76% |
FIS260116C00072500 | 2024-03-07 4:58PM EDT | 2026-01-16 | 11.10 | 13.80 | 16.30 | 0.00 | - | 1 | 21 | 39.30% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIS240419P00072500 | 2024-03-28 11:51AM EDT | 2024-04-19 | 0.70 | 0.65 | 0.75 | -0.80 | -53.33% | 1 | 115 | 20.73% |
FIS240517P00072500 | 2024-03-27 12:01PM EDT | 2024-05-17 | 2.90 | 2.15 | 2.30 | 0.00 | - | 3 | 208 | 28.98% |
FIS240621P00072500 | 2024-03-27 3:21PM EDT | 2024-06-21 | 3.30 | 2.80 | 2.95 | 0.00 | - | 14 | 37 | 27.00% |
FIS240719P00072500 | 2024-03-18 2:54PM EDT | 2024-07-19 | 5.50 | 3.10 | 3.30 | 0.00 | - | 7 | 91 | 25.64% |
FIS241018P00072500 | 2024-03-21 9:43AM EDT | 2024-10-18 | 5.70 | 4.60 | 4.80 | 0.00 | - | 1 | 11 | 26.06% |
FIS250117P00072500 | 2024-03-22 11:31AM EDT | 2025-01-17 | 6.80 | 5.70 | 5.90 | 0.00 | - | 26 | 74 | 25.92% |
FIS251219P00072500 | 2024-03-06 4:49PM EDT | 2025-12-19 | 11.00 | 8.50 | 8.90 | 0.00 | - | 6 | 60 | 25.64% |
FIS260116P00072500 | 2024-03-14 11:59AM EDT | 2026-01-16 | 11.30 | 8.60 | 9.00 | 0.00 | - | 17 | 75 | 25.35% |