Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LOW240419C00250000 | 2024-04-17 3:54PM EDT | 2024-04-19 | 0.07 | 0.00 | 0.11 | +0.05 | +250.00% | 292 | 2,702 | 50.39% |
LOW240426C00250000 | 2024-04-17 1:16PM EDT | 2024-04-26 | 0.09 | 0.03 | 0.34 | -0.03 | -25.00% | 1 | 156 | 34.08% |
LOW240503C00250000 | 2024-04-17 12:37PM EDT | 2024-05-03 | 0.22 | 0.18 | 0.34 | -0.31 | -58.49% | 15 | 118 | 26.15% |
LOW240510C00250000 | 2024-04-17 3:44PM EDT | 2024-05-10 | 0.50 | 0.40 | 1.50 | -0.15 | -23.08% | 12 | 14 | 32.65% |
LOW240517C00250000 | 2024-04-17 11:49AM EDT | 2024-05-17 | 1.09 | 0.81 | 1.04 | +0.09 | +9.00% | 33 | 667 | 25.65% |
LOW240524C00250000 | 2024-04-17 11:55AM EDT | 2024-05-24 | 1.83 | 1.59 | 2.05 | -0.11 | -5.67% | 2 | 212 | 28.89% |
LOW240621C00250000 | 2024-04-17 3:39PM EDT | 2024-06-21 | 3.10 | 3.00 | 3.15 | -0.19 | -5.78% | 6 | 927 | 25.89% |
LOW240719C00250000 | 2024-04-17 2:47PM EDT | 2024-07-19 | 4.85 | 4.35 | 4.55 | +0.45 | +10.23% | 15 | 369 | 25.50% |
LOW240920C00250000 | 2024-04-17 3:35PM EDT | 2024-09-20 | 8.10 | 7.75 | 8.35 | +0.17 | +2.14% | 16 | 949 | 26.95% |
LOW241018C00250000 | 2024-04-16 1:34PM EDT | 2024-10-18 | 9.30 | 8.50 | 10.45 | 0.00 | - | 2 | 510 | 28.29% |
LOW250117C00250000 | 2024-04-17 11:40AM EDT | 2025-01-17 | 13.65 | 13.55 | 15.55 | -1.05 | -7.14% | 2 | 2,989 | 29.83% |
LOW250620C00250000 | 2024-04-17 2:34PM EDT | 2025-06-20 | 21.38 | 20.55 | 21.35 | -3.07 | -12.56% | 1 | 229 | 29.82% |
LOW260116C00250000 | 2024-04-10 2:41PM EDT | 2026-01-16 | 32.55 | 27.05 | 28.70 | 0.00 | - | 1 | 72 | 30.53% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LOW240419P00250000 | 2024-04-17 3:57PM EDT | 2024-04-19 | 20.97 | 19.95 | 22.00 | -2.08 | -9.02% | 7,209 | 494 | 78.08% |
LOW240426P00250000 | 2024-04-11 2:52PM EDT | 2024-04-26 | 15.40 | 20.40 | 23.35 | 0.00 | - | 2 | 95 | 57.91% |
LOW240503P00250000 | 2024-04-16 1:19PM EDT | 2024-05-03 | 22.15 | 20.45 | 23.45 | 0.00 | - | 1 | 15 | 45.15% |
LOW240510P00250000 | 2024-04-01 1:04PM EDT | 2024-05-10 | 6.62 | 20.75 | 23.45 | 0.00 | - | - | 2 | 38.00% |
LOW240517P00250000 | 2024-04-17 11:05AM EDT | 2024-05-17 | 22.98 | 20.90 | 23.55 | +0.23 | +1.01% | 10 | 198 | 33.99% |
LOW240621P00250000 | 2024-04-17 2:44PM EDT | 2024-06-21 | 21.93 | 23.20 | 25.20 | +0.23 | +1.06% | 3 | 206 | 28.90% |
LOW240719P00250000 | 2024-04-12 2:09PM EDT | 2024-07-19 | 22.20 | 23.65 | 25.15 | 0.00 | - | 1 | 655 | 24.09% |
LOW240920P00250000 | 2024-04-09 10:22AM EDT | 2024-09-20 | 17.85 | 25.95 | 27.85 | 0.00 | - | 2 | 486 | 23.94% |
LOW241018P00250000 | 2024-04-16 12:55PM EDT | 2024-10-18 | 26.92 | 26.65 | 27.65 | 0.00 | - | 2 | 14 | 21.71% |
LOW250117P00250000 | 2024-04-11 2:39PM EDT | 2025-01-17 | 25.85 | 29.20 | 30.80 | 0.00 | - | 1 | 366 | 22.13% |
LOW250620P00250000 | 2024-04-04 2:20PM EDT | 2025-06-20 | 28.45 | 31.55 | 34.85 | 0.00 | - | 1 | 25 | 22.01% |
LOW260116P00250000 | 2024-04-16 3:04PM EDT | 2026-01-16 | 37.40 | 35.90 | 37.80 | 0.00 | - | 2 | 96 | 20.55% |