Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NOW240503C00650000 | 2024-04-26 3:24PM EDT | 2024-05-03 | 74.89 | 41.70 | 48.00 | 0.00 | - | 5 | 5 | 67.62% |
NOW240510C00650000 | 2024-04-23 2:42PM EDT | 2024-05-10 | 98.00 | 46.20 | 48.80 | 0.00 | - | - | 2 | 43.32% |
NOW240517C00650000 | 2024-04-30 10:37AM EDT | 2024-05-17 | 63.80 | 48.70 | 51.50 | -5.26 | -7.62% | 4 | 71 | 40.06% |
NOW240531C00650000 | 2024-04-30 2:15PM EDT | 2024-05-31 | 58.56 | 53.50 | 57.10 | -15.40 | -20.82% | 1 | 1 | 38.71% |
NOW240621C00650000 | 2024-04-30 3:44PM EDT | 2024-06-21 | 63.50 | 61.10 | 63.80 | -33.30 | -34.40% | 3 | 207 | 37.55% |
NOW240719C00650000 | 2024-04-29 12:22PM EDT | 2024-07-19 | 92.77 | 68.70 | 72.10 | 0.00 | - | 2 | 24 | 37.54% |
NOW240816C00650000 | 2024-04-30 2:22PM EDT | 2024-08-16 | 83.90 | 79.30 | 83.20 | -82.20 | -49.49% | 3 | 22 | 40.40% |
NOW240920C00650000 | 2024-04-05 3:39PM EDT | 2024-09-20 | 168.00 | 87.20 | 91.30 | 0.00 | - | 1 | 9 | 40.18% |
NOW241115C00650000 | 2024-04-03 2:03PM EDT | 2024-11-15 | 165.50 | 101.50 | 107.20 | 0.00 | - | 1 | 3 | 42.41% |
NOW250117C00650000 | 2024-04-30 3:24PM EDT | 2025-01-17 | 120.00 | 113.50 | 118.40 | -8.25 | -6.43% | 2 | 232 | 42.07% |
NOW250620C00650000 | 2024-04-04 1:33PM EDT | 2025-06-20 | 220.26 | 142.20 | 147.90 | 0.00 | - | 2 | 2 | 44.07% |
NOW260116C00650000 | 2024-04-26 1:46PM EDT | 2026-01-16 | 198.60 | 172.30 | 181.90 | 0.00 | - | 2 | 18 | 46.05% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NOW240503P00650000 | 2024-04-30 11:30AM EDT | 2024-05-03 | 0.55 | 0.35 | 0.90 | +0.37 | +205.56% | 8 | 74 | 41.68% |
NOW240510P00650000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 3.40 | 0.70 | 3.80 | +2.25 | +195.65% | 5 | 65 | 37.85% |
NOW240517P00650000 | 2024-04-30 2:07PM EDT | 2024-05-17 | 4.63 | 4.00 | 6.20 | +2.28 | +97.02% | 46 | 446 | 35.61% |
NOW240524P00650000 | 2024-04-26 2:30PM EDT | 2024-05-24 | 3.90 | 6.90 | 8.50 | 0.00 | - | 5 | 31 | 34.61% |
NOW240531P00650000 | 2024-04-30 3:40PM EDT | 2024-05-31 | 8.70 | 8.40 | 9.80 | +4.30 | +97.73% | 19 | 58 | 32.67% |
NOW240621P00650000 | 2024-04-30 2:57PM EDT | 2024-06-21 | 13.25 | 13.90 | 14.90 | +4.79 | +56.62% | 4 | 365 | 31.38% |
NOW240719P00650000 | 2024-04-30 3:53PM EDT | 2024-07-19 | 19.41 | 19.10 | 20.20 | +6.80 | +53.93% | 5 | 27 | 30.14% |
NOW240816P00650000 | 2024-04-29 1:50PM EDT | 2024-08-16 | 19.95 | 26.80 | 28.20 | 0.00 | - | 1 | 42 | 31.95% |
NOW240920P00650000 | 2024-04-26 10:50AM EDT | 2024-09-20 | 23.07 | 31.70 | 33.60 | 0.00 | - | 1 | 242 | 31.23% |
NOW241115P00650000 | 2024-04-23 9:57AM EDT | 2024-11-15 | 34.20 | 41.20 | 44.20 | 0.00 | - | 2 | 10 | 32.12% |
NOW241220P00650000 | 2024-04-26 10:32AM EDT | 2024-12-20 | 37.50 | 44.80 | 47.50 | 0.00 | - | 1 | 1 | 31.24% |
NOW250117P00650000 | 2024-04-29 2:34PM EDT | 2025-01-17 | 42.17 | 47.00 | 50.90 | 0.00 | - | 1 | 833 | 31.09% |
NOW250321P00650000 | 2024-04-16 2:21PM EDT | 2025-03-21 | 50.20 | 55.10 | 58.10 | 0.00 | - | - | 25 | 30.87% |
NOW250620P00650000 | 2024-04-24 1:19PM EDT | 2025-06-20 | 55.60 | 62.50 | 67.80 | 0.00 | - | 3 | 5 | 30.81% |
NOW260116P00650000 | 2024-04-29 3:20PM EDT | 2026-01-16 | 75.00 | 78.70 | 83.80 | 0.00 | - | 1 | 116 | 29.84% |