Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIS220715C00090000 | 2022-06-29 10:14AM EDT | 2022-07-15 | 5.20 | 4.60 | 4.90 | 0.00 | - | 1 | 51 | 41.38% |
FIS220819C00090000 | 2022-06-24 10:22AM EDT | 2022-08-19 | 10.00 | 7.00 | 7.60 | 0.00 | - | 4 | 224 | 42.88% |
FIS220916C00090000 | 2022-06-29 3:01PM EDT | 2022-09-16 | 9.06 | 8.10 | 8.70 | 0.00 | - | 10 | 111 | 40.78% |
FIS221021C00090000 | 2022-05-09 1:19PM EDT | 2022-10-21 | 12.70 | 17.00 | 17.70 | 0.00 | - | 1 | 1 | 77.66% |
FIS221118C00090000 | 2022-02-18 3:55PM EDT | 2022-11-18 | 13.80 | 12.90 | 14.10 | 0.00 | - | 38 | 38 | 51.83% |
FIS230120C00090000 | 2022-06-08 12:23PM EDT | 2023-01-20 | 19.70 | 11.60 | 12.30 | 0.00 | - | 1 | 105 | 38.44% |
FIS240119C00090000 | 2022-05-12 3:18PM EDT | 2024-01-19 | 18.20 | 20.70 | 23.00 | 0.00 | - | 25 | 167 | 47.11% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIS220715P00090000 | 2022-07-01 3:35PM EDT | 2022-07-15 | 1.25 | 1.10 | 1.30 | -1.59 | -55.99% | 60 | 612 | 41.04% |
FIS220819P00090000 | 2022-07-01 2:09PM EDT | 2022-08-19 | 4.00 | 3.50 | 3.80 | -0.42 | -9.50% | 9 | 412 | 41.16% |
FIS220916P00090000 | 2022-07-01 9:53AM EDT | 2022-09-16 | 4.90 | 4.40 | 4.90 | -0.70 | -12.50% | 4 | 863 | 39.43% |
FIS221021P00090000 | 2022-07-01 9:46AM EDT | 2022-10-21 | 6.10 | 5.70 | 6.00 | +1.70 | +38.64% | 1 | 272 | 38.17% |
FIS221118P00090000 | 2022-06-23 12:02PM EDT | 2022-11-18 | 7.30 | 6.50 | 6.80 | 0.00 | - | 2 | 103 | 37.71% |
FIS230120P00090000 | 2022-07-01 10:48AM EDT | 2023-01-20 | 8.30 | 7.70 | 8.30 | +0.50 | +6.41% | 7 | 287 | 36.88% |
FIS240119P00090000 | 2022-04-13 9:39AM EDT | 2024-01-19 | 10.80 | 10.50 | 15.40 | 0.00 | - | 1 | 1 | 37.97% |