Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MAR240328C00270000 | 2024-03-19 3:38PM EDT | 2024-03-28 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 53.13% |
MAR240405C00270000 | 2024-03-26 12:12PM EDT | 2024-04-05 | 0.16 | 0.00 | 0.15 | 0.00 | - | 4 | 10 | 23.24% |
MAR240412C00270000 | 2024-03-27 1:28PM EDT | 2024-04-12 | 0.30 | 0.15 | 0.35 | 0.00 | - | 12 | 17 | 20.80% |
MAR240419C00270000 | 2024-03-26 1:35PM EDT | 2024-04-19 | 0.48 | 0.45 | 0.60 | 0.00 | - | 2 | 852 | 19.83% |
MAR240426C00270000 | 2024-03-28 11:04AM EDT | 2024-04-26 | 0.96 | 0.80 | 1.00 | -0.54 | -36.00% | 1 | 1 | 20.11% |
MAR240503C00270000 | 2024-03-28 12:17PM EDT | 2024-05-03 | 1.99 | 1.80 | 2.15 | -0.31 | -13.48% | 2 | 8 | 23.67% |
MAR240517C00270000 | 2024-03-28 11:48AM EDT | 2024-05-17 | 3.30 | 3.00 | 3.20 | -0.03 | -0.90% | 1 | 130 | 23.83% |
MAR240621C00270000 | 2024-03-27 11:02AM EDT | 2024-06-21 | 5.50 | 5.00 | 5.30 | +0.20 | +3.77% | 1 | 430 | 23.44% |
MAR240719C00270000 | 2024-03-28 10:13AM EDT | 2024-07-19 | 7.41 | 6.70 | 6.90 | +0.31 | +4.37% | 16 | 330 | 23.52% |
MAR240920C00270000 | 2024-03-25 9:50AM EDT | 2024-09-20 | 12.34 | 11.00 | 11.30 | 0.00 | - | 4 | 216 | 25.51% |
MAR241018C00270000 | 2024-03-25 12:20PM EDT | 2024-10-18 | 13.44 | 12.80 | 13.10 | 0.00 | - | 1 | 7 | 26.16% |
MAR250117C00270000 | 2024-03-26 11:19AM EDT | 2025-01-17 | 19.00 | 18.60 | 19.10 | 0.00 | - | 1 | 404 | 28.46% |
MAR250620C00270000 | 2024-03-21 2:00PM EDT | 2025-06-20 | 28.04 | 26.40 | 27.10 | 0.00 | - | 4 | 12 | 30.24% |
MAR260116C00270000 | 2024-03-28 9:57AM EDT | 2026-01-16 | 37.10 | 35.00 | 36.10 | +3.84 | +11.55% | 10 | 101 | 31.59% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MAR240419P00270000 | 2024-03-27 3:54PM EDT | 2024-04-19 | 16.52 | 16.60 | 17.20 | 0.00 | - | 5 | 20 | 17.53% |
MAR240621P00270000 | 2024-02-23 4:23PM EDT | 2024-06-21 | 22.30 | 17.60 | 18.70 | 0.00 | - | 3 | 3 | 14.72% |
MAR240719P00270000 | 2024-03-27 2:37PM EDT | 2024-07-19 | 20.50 | 20.40 | 20.70 | 0.00 | - | 5 | 6 | 17.41% |
MAR250117P00270000 | 2024-03-19 2:18PM EDT | 2025-01-17 | 29.90 | 26.60 | 27.50 | 0.00 | - | 17 | 23 | 19.02% |
MAR250620P00270000 | 2024-03-18 12:20PM EDT | 2025-06-20 | 34.10 | 29.30 | 31.60 | 0.00 | - | - | 1 | 19.20% |
MAR260116P00270000 | 2023-12-28 1:46PM EDT | 2026-01-16 | 54.00 | 41.50 | 43.50 | 0.00 | - | 9 | 13 | 24.68% |