Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
KDP240419C00032000 | 2024-03-28 3:52PM EDT | 2024-04-19 | 0.16 | 0.10 | 0.20 | +0.01 | +6.67% | 18 | 1,890 | 21.58% |
KDP240517C00032000 | 2024-03-28 2:49PM EDT | 2024-05-17 | 0.55 | 0.50 | 0.65 | +0.05 | +10.00% | 31 | 1,548 | 25.93% |
KDP240621C00032000 | 2024-03-28 3:06PM EDT | 2024-06-21 | 0.75 | 0.75 | 0.90 | 0.00 | - | 6 | 1,472 | 24.39% |
KDP240719C00032000 | 2024-03-28 3:47PM EDT | 2024-07-19 | 0.95 | 0.85 | 1.00 | +0.44 | +86.27% | 1 | 167 | 22.68% |
KDP241018C00032000 | 2024-03-28 3:23PM EDT | 2024-10-18 | 1.55 | 1.45 | 1.65 | +0.20 | +14.81% | 5 | 11 | 24.13% |
KDP250620C00032000 | 2024-03-07 1:05PM EDT | 2025-06-20 | 1.80 | 1.50 | 2.85 | 0.00 | - | 1 | 7 | 25.14% |
KDP260116C00032000 | 2024-03-20 2:40PM EDT | 2026-01-16 | 2.60 | 3.20 | 3.60 | 0.00 | - | 38 | 202 | 25.31% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
KDP240419P00032000 | 2024-03-28 2:51PM EDT | 2024-04-19 | 1.40 | 1.30 | 2.20 | -0.10 | -6.67% | 26 | 369 | 46.88% |
KDP240517P00032000 | 2024-03-28 2:53PM EDT | 2024-05-17 | 1.70 | 1.60 | 1.75 | +0.15 | +9.68% | 9 | 47 | 20.31% |
KDP240621P00032000 | 2024-03-27 3:17PM EDT | 2024-06-21 | 1.90 | 1.75 | 1.85 | 0.00 | - | 23 | 593 | 17.48% |
KDP240719P00032000 | 2024-03-25 1:49PM EDT | 2024-07-19 | 2.40 | 1.85 | 2.00 | 0.00 | - | 10 | 277 | 17.58% |
KDP241018P00032000 | 2024-03-12 9:35AM EDT | 2024-10-18 | 3.20 | 2.25 | 2.45 | 0.00 | - | - | 1 | 18.26% |
KDP250620P00032000 | 2024-02-21 2:29PM EDT | 2025-06-20 | 2.70 | 2.15 | 3.90 | 0.00 | - | 77 | 217 | 23.10% |
KDP260116P00032000 | 2024-03-19 2:48PM EDT | 2026-01-16 | 4.10 | 3.30 | 3.80 | 0.00 | - | 45 | 161 | 18.47% |