Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MAR240328C00240000 | 2024-03-28 2:19PM EDT | 2024-03-28 | 12.33 | 10.70 | 13.40 | +2.33 | +23.30% | 3 | 10 | 80.57% |
MAR240405C00240000 | 2024-03-21 1:01PM EDT | 2024-04-05 | 15.67 | 12.50 | 13.40 | 0.00 | - | 13 | 18 | 26.86% |
MAR240412C00240000 | 2024-03-25 10:59AM EDT | 2024-04-12 | 15.30 | 13.20 | 15.20 | 0.00 | - | 1 | 2 | 33.83% |
MAR240419C00240000 | 2024-03-26 12:05PM EDT | 2024-04-19 | 15.35 | 14.10 | 14.50 | +1.75 | +12.87% | 1 | 885 | 24.32% |
MAR240426C00240000 | 2024-03-28 12:07PM EDT | 2024-04-26 | 15.94 | 14.80 | 15.40 | -1.31 | -7.59% | 1 | 1 | 25.62% |
MAR240517C00240000 | 2024-03-22 10:25AM EDT | 2024-05-17 | 20.60 | 17.50 | 17.90 | 0.00 | - | 3 | 3 | 27.79% |
MAR240621C00240000 | 2024-03-26 10:35AM EDT | 2024-06-21 | 20.96 | 20.00 | 20.30 | 0.00 | - | 19 | 937 | 26.97% |
MAR240719C00240000 | 2024-03-28 1:45PM EDT | 2024-07-19 | 22.10 | 22.10 | 22.40 | -0.40 | -1.78% | 12 | 359 | 27.52% |
MAR240920C00240000 | 2024-03-22 11:25AM EDT | 2024-09-20 | 28.50 | 26.50 | 27.10 | 0.00 | - | 3 | 309 | 29.29% |
MAR241018C00240000 | 2024-03-06 4:41PM EDT | 2024-10-18 | 27.20 | 28.40 | 28.90 | 0.00 | - | 5 | 5 | 29.74% |
MAR250117C00240000 | 2024-03-22 2:40PM EDT | 2025-01-17 | 37.20 | 34.30 | 35.00 | 0.00 | - | 5 | 213 | 31.85% |
MAR260116C00240000 | 2024-03-28 12:03PM EDT | 2026-01-16 | 51.40 | 50.30 | 52.00 | +2.27 | +4.62% | 2 | 58 | 34.55% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MAR240328P00240000 | 2024-03-27 12:16PM EDT | 2024-03-28 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 366 | 55.27% |
MAR240405P00240000 | 2024-03-28 1:34PM EDT | 2024-04-05 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 7 | 60 | 21.09% |
MAR240412P00240000 | 2024-03-28 10:19AM EDT | 2024-04-12 | 0.40 | 0.45 | 0.55 | -0.13 | -24.53% | 20 | 130 | 20.26% |
MAR240419P00240000 | 2024-03-28 2:44PM EDT | 2024-04-19 | 0.95 | 0.85 | 0.95 | -0.01 | -1.04% | 195 | 867 | 19.97% |
MAR240426P00240000 | 2024-03-22 9:30AM EDT | 2024-04-26 | 1.18 | 1.35 | 1.50 | -0.81 | -40.70% | 1 | 21 | 20.58% |
MAR240503P00240000 | 2024-03-28 9:53AM EDT | 2024-05-03 | 2.35 | 2.20 | 2.70 | -0.05 | -2.08% | 1 | 4 | 23.73% |
MAR240517P00240000 | 2024-03-27 3:53PM EDT | 2024-05-17 | 3.39 | 3.40 | 3.60 | 0.00 | - | 2 | 155 | 23.24% |
MAR240621P00240000 | 2024-03-28 12:30PM EDT | 2024-06-21 | 5.10 | 5.10 | 5.30 | +0.10 | +2.00% | 2 | 595 | 22.03% |
MAR240719P00240000 | 2024-03-28 11:10AM EDT | 2024-07-19 | 6.20 | 6.20 | 6.50 | +0.10 | +1.64% | 96 | 298 | 21.56% |
MAR240920P00240000 | 2024-03-28 1:43PM EDT | 2024-09-20 | 9.30 | 9.00 | 9.40 | +0.10 | +1.09% | 11 | 317 | 21.88% |
MAR241018P00240000 | 2024-03-11 10:51AM EDT | 2024-10-18 | 12.60 | 10.10 | 10.40 | 0.00 | - | 1 | 78 | 21.78% |
MAR250117P00240000 | 2024-03-22 12:00PM EDT | 2025-01-17 | 13.68 | 13.10 | 14.10 | 0.00 | - | 1 | 149 | 22.50% |
MAR260116P00240000 | 2024-03-11 10:57AM EDT | 2026-01-16 | 24.80 | 22.00 | 23.10 | 0.00 | - | 30 | 165 | 22.10% |