Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
KHC240328C00037500 | 2024-03-28 12:55PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 360 | 19.53% |
KHC240405C00037500 | 2024-03-28 3:44PM EDT | 2024-04-05 | 0.09 | 0.08 | 0.10 | +0.04 | +80.00% | 550 | 185 | 13.38% |
KHC240412C00037500 | 2024-03-28 3:29PM EDT | 2024-04-12 | 0.20 | 0.18 | 0.19 | 0.00 | - | 38 | 10 | 13.67% |
KHC240419C00037500 | 2024-03-28 3:31PM EDT | 2024-04-19 | 0.30 | 0.28 | 0.29 | +0.12 | +66.67% | 78 | 8,464 | 14.45% |
KHC240517C00037500 | 2024-03-28 3:44PM EDT | 2024-05-17 | 0.88 | 0.86 | 0.91 | +0.19 | +27.54% | 158 | 7,263 | 21.39% |
KHC240621C00037500 | 2024-03-28 3:32PM EDT | 2024-06-21 | 1.10 | 1.08 | 1.09 | +0.22 | +25.00% | 116 | 7,125 | 18.99% |
KHC240719C00037500 | 2024-03-28 2:14PM EDT | 2024-07-19 | 1.23 | 1.22 | 1.26 | +0.22 | +21.78% | 129 | 2,246 | 18.58% |
KHC240920C00037500 | 2024-03-28 2:11PM EDT | 2024-09-20 | 1.72 | 1.70 | 1.75 | +0.22 | +14.67% | 33 | 3,922 | 19.70% |
KHC241018C00037500 | 2024-03-28 12:03PM EDT | 2024-10-18 | 1.89 | 0.96 | 1.93 | +0.18 | +10.53% | 1 | 72 | 19.95% |
KHC241220C00037500 | 2024-03-27 11:14AM EDT | 2024-12-20 | 2.06 | 2.21 | 2.40 | 0.00 | - | 1 | 177 | 21.17% |
KHC250117C00037500 | 2024-03-28 12:51PM EDT | 2025-01-17 | 2.37 | 2.39 | 2.45 | +0.26 | +12.32% | 6 | 4,601 | 20.52% |
KHC250620C00037500 | 2024-03-28 9:36AM EDT | 2025-06-20 | 3.00 | 2.95 | 4.35 | +0.10 | +3.45% | 3 | 1,183 | 28.28% |
KHC260116C00037500 | 2024-03-28 11:58AM EDT | 2026-01-16 | 3.75 | 2.42 | 6.00 | +0.27 | +7.76% | 10 | 746 | 31.78% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
KHC240405P00037500 | 2024-03-27 9:30AM EDT | 2024-04-05 | 0.79 | 0.63 | 0.66 | -0.18 | -18.56% | 2 | 2 | 10.94% |
KHC240412P00037500 | 2024-03-27 2:19PM EDT | 2024-04-12 | 1.12 | 0.70 | 0.73 | 0.00 | - | 3 | 2 | 11.33% |
KHC240419P00037500 | 2024-03-28 2:45PM EDT | 2024-04-19 | 0.83 | 0.77 | 0.80 | -0.27 | -24.55% | 49 | 321 | 11.72% |
KHC240517P00037500 | 2024-03-28 3:23PM EDT | 2024-05-17 | 1.25 | 1.22 | 1.25 | -0.30 | -19.35% | 49 | 378 | 16.58% |
KHC240621P00037500 | 2024-03-27 3:39PM EDT | 2024-06-21 | 1.60 | 1.47 | 1.61 | -0.29 | -15.34% | 3 | 2,675 | 17.90% |
KHC240719P00037500 | 2024-03-28 11:30AM EDT | 2024-07-19 | 1.67 | 1.65 | 1.69 | -0.98 | -36.98% | 7 | 513 | 16.53% |
KHC240920P00037500 | 2024-03-28 1:00PM EDT | 2024-09-20 | 2.13 | 2.07 | 2.13 | -0.24 | -10.13% | 3 | 719 | 17.58% |
KHC241018P00037500 | 2024-03-15 10:09AM EDT | 2024-10-18 | 3.65 | 0.49 | 4.30 | 0.00 | - | 28 | 243 | 36.02% |
KHC241220P00037500 | 2024-03-11 10:00AM EDT | 2024-12-20 | 3.55 | 2.14 | 4.70 | 0.00 | - | 198 | 199 | 34.69% |
KHC250117P00037500 | 2024-03-28 3:16PM EDT | 2025-01-17 | 2.63 | 2.00 | 2.80 | -0.28 | -9.62% | 100 | 4,979 | 18.65% |
KHC250620P00037500 | 2024-03-21 3:55PM EDT | 2025-06-20 | 3.94 | 2.04 | 3.70 | 0.00 | - | 21 | 2,233 | 20.64% |
KHC260116P00037500 | 2024-03-15 11:38AM EDT | 2026-01-16 | 5.27 | 3.85 | 4.05 | 0.00 | - | 10 | 179 | 18.82% |