Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MAR240405C00260000 | 2024-03-28 3:48PM EDT | 2024-04-05 | 0.32 | 0.30 | 0.45 | -0.28 | -46.67% | 13 | 38 | 18.07% |
MAR240412C00260000 | 2024-03-25 12:23PM EDT | 2024-04-12 | 1.20 | 1.00 | 1.20 | -0.75 | -38.46% | 1 | 83 | 18.81% |
MAR240419C00260000 | 2024-03-28 3:50PM EDT | 2024-04-19 | 1.80 | 1.80 | 1.95 | -0.69 | -27.71% | 19 | 1,538 | 19.36% |
MAR240426C00260000 | 2024-03-28 12:15PM EDT | 2024-04-26 | 3.20 | 1.70 | 2.95 | -0.27 | -7.78% | 12 | 57 | 20.94% |
MAR240503C00260000 | 2024-03-28 2:53PM EDT | 2024-05-03 | 4.50 | 4.00 | 4.70 | -0.59 | -11.59% | 12 | 26 | 24.81% |
MAR240517C00260000 | 2024-03-28 3:30PM EDT | 2024-05-17 | 5.90 | 5.70 | 6.00 | -0.70 | -10.61% | 15 | 121 | 24.72% |
MAR240621C00260000 | 2024-03-28 11:00AM EDT | 2024-06-21 | 8.90 | 8.20 | 8.50 | -0.10 | -1.11% | 3 | 1,268 | 24.25% |
MAR240719C00260000 | 2024-03-28 3:55PM EDT | 2024-07-19 | 10.20 | 10.10 | 10.50 | -1.00 | -8.93% | 23 | 1,026 | 24.66% |
MAR240920C00260000 | 2024-03-28 3:54PM EDT | 2024-09-20 | 15.00 | 14.20 | 15.20 | -0.80 | -5.06% | 4 | 571 | 26.52% |
MAR241018C00260000 | 2024-03-26 9:48AM EDT | 2024-10-18 | 18.10 | 15.10 | 17.20 | 0.00 | - | 1 | 83 | 27.29% |
MAR250117C00260000 | 2024-03-26 10:35AM EDT | 2025-01-17 | 23.68 | 21.00 | 23.40 | 0.00 | - | 19 | 235 | 29.55% |
MAR260116C00260000 | 2024-03-13 2:56PM EDT | 2026-01-16 | 40.85 | 39.40 | 40.50 | 0.00 | - | 16 | 204 | 32.46% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MAR240405P00260000 | 2024-03-28 1:01PM EDT | 2024-04-05 | 7.20 | 7.50 | 8.70 | -4.90 | -40.50% | 7 | 2 | 24.00% |
MAR240412P00260000 | 2024-03-27 10:16AM EDT | 2024-04-12 | 8.10 | 7.90 | 9.70 | 0.00 | - | 1 | 1 | 23.80% |
MAR240419P00260000 | 2024-03-27 3:54PM EDT | 2024-04-19 | 8.19 | 8.70 | 9.20 | 0.00 | - | 5 | 90 | 17.18% |
MAR240517P00260000 | 2024-03-26 10:58AM EDT | 2024-05-17 | 11.80 | 11.80 | 12.20 | 0.00 | - | 1 | 30 | 20.52% |
MAR240621P00260000 | 2024-03-28 11:01AM EDT | 2024-06-21 | 12.90 | 13.60 | 13.90 | -0.60 | -4.44% | 4 | 45 | 19.42% |
MAR240719P00260000 | 2024-03-28 10:03AM EDT | 2024-07-19 | 14.90 | 14.60 | 15.00 | +0.50 | +3.47% | 12 | 53 | 18.87% |
MAR240920P00260000 | 2024-03-26 12:01PM EDT | 2024-09-20 | 18.10 | 17.50 | 19.60 | 0.00 | - | 12 | 63 | 21.81% |
MAR241018P00260000 | 2024-03-14 11:04AM EDT | 2024-10-18 | 20.60 | 18.20 | 18.90 | 0.00 | - | 1 | 111 | 19.32% |
MAR250117P00260000 | 2024-03-27 10:38AM EDT | 2025-01-17 | 22.20 | 21.60 | 22.80 | 0.00 | - | 1 | 91 | 20.40% |
MAR260116P00260000 | 2024-03-01 3:52PM EDT | 2026-01-16 | 32.35 | 30.30 | 31.60 | 0.00 | - | 3 | 60 | 20.17% |