Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MAR240328C00230000 | 2024-03-26 9:30AM EDT | 2024-03-28 | 23.45 | 21.60 | 23.80 | 0.00 | - | 1 | 5 | 141.89% |
MAR240405C00230000 | 2024-03-15 11:03AM EDT | 2024-04-05 | 18.00 | 22.20 | 23.10 | 0.00 | - | 2 | 4 | 32.52% |
MAR240412C00230000 | 2024-03-27 1:32PM EDT | 2024-04-12 | 23.17 | 22.20 | 24.90 | 0.00 | - | 2 | 7 | 45.75% |
MAR240419C00230000 | 2024-03-22 10:32AM EDT | 2024-04-19 | 26.83 | 22.80 | 23.50 | 0.00 | - | 10 | 1,014 | 26.48% |
MAR240426C00230000 | 2024-03-13 2:55PM EDT | 2024-04-26 | 25.30 | 23.00 | 25.20 | 0.00 | - | - | 1 | 35.14% |
MAR240517C00230000 | 2024-03-25 2:34PM EDT | 2024-05-17 | 27.30 | 25.40 | 26.50 | 0.00 | - | 2 | 2 | 32.20% |
MAR240621C00230000 | 2024-03-22 10:10AM EDT | 2024-06-21 | 31.00 | 27.50 | 27.80 | 0.00 | - | 2 | 12,187 | 28.46% |
MAR240719C00230000 | 2024-03-25 12:20PM EDT | 2024-07-19 | 30.86 | 29.30 | 29.70 | 0.00 | - | 1 | 253 | 29.05% |
MAR240920C00230000 | 2024-03-15 11:08AM EDT | 2024-09-20 | 30.45 | 33.50 | 34.50 | 0.00 | - | 2 | 8 | 31.48% |
MAR241018C00230000 | 2024-03-22 11:52AM EDT | 2024-10-18 | 37.20 | 35.20 | 35.70 | 0.00 | - | 1 | 4 | 31.08% |
MAR250117C00230000 | 2024-03-21 3:19PM EDT | 2025-01-17 | 44.12 | 40.70 | 41.50 | 0.00 | - | 1 | 499 | 33.07% |
MAR250620C00230000 | 2024-03-14 10:08AM EDT | 2025-06-20 | 48.18 | 48.10 | 48.70 | 0.00 | - | 1 | 1 | 33.93% |
MAR260116C00230000 | 2024-03-15 9:45AM EDT | 2026-01-16 | 50.70 | 56.20 | 57.50 | 0.00 | - | 2 | 10 | 35.15% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MAR240328P00230000 | 2024-03-25 10:09AM EDT | 2024-03-28 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 63 | 75.00% |
MAR240405P00230000 | 2024-03-28 9:59AM EDT | 2024-04-05 | 0.40 | 0.00 | 0.55 | 0.00 | - | 1 | 21 | 42.36% |
MAR240412P00230000 | 2024-03-27 10:32AM EDT | 2024-04-12 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 32 | 34.33% |
MAR240419P00230000 | 2024-03-26 3:50PM EDT | 2024-04-19 | 0.40 | 0.10 | 0.45 | 0.00 | - | 20 | 1,712 | 25.29% |
MAR240426P00230000 | 2024-03-25 10:37AM EDT | 2024-04-26 | 0.55 | 0.40 | 0.55 | 0.00 | - | 10 | 34 | 23.19% |
MAR240503P00230000 | 2024-03-26 3:50PM EDT | 2024-05-03 | 1.29 | 0.95 | 1.20 | 0.00 | - | 10 | 10 | 25.73% |
MAR240517P00230000 | 2024-03-28 9:41AM EDT | 2024-05-17 | 1.70 | 1.65 | 1.80 | -0.02 | -1.16% | 1 | 50 | 24.94% |
MAR240621P00230000 | 2024-03-28 10:15AM EDT | 2024-06-21 | 2.78 | 2.95 | 3.10 | -0.23 | -7.64% | 1 | 795 | 23.47% |
MAR240719P00230000 | 2024-03-27 3:43PM EDT | 2024-07-19 | 3.80 | 3.90 | 4.10 | 0.00 | - | 9 | 263 | 22.93% |
MAR240920P00230000 | 2024-03-26 12:00PM EDT | 2024-09-20 | 6.90 | 6.40 | 6.70 | 0.00 | - | 4 | 347 | 23.24% |
MAR241018P00230000 | 2024-03-27 3:10PM EDT | 2024-10-18 | 7.45 | 7.20 | 7.60 | 0.00 | - | 1 | 27 | 23.07% |
MAR250117P00230000 | 2024-03-22 12:00PM EDT | 2025-01-17 | 10.63 | 10.60 | 11.10 | 0.00 | - | 1 | 170 | 23.78% |
MAR250620P00230000 | 2024-03-21 2:00PM EDT | 2025-06-20 | 14.48 | 12.60 | 15.10 | 0.00 | - | - | 2 | 23.38% |
MAR260116P00230000 | 2024-03-21 1:02PM EDT | 2026-01-16 | 18.40 | 18.70 | 19.60 | 0.00 | - | 5 | 47 | 23.03% |