Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RNG240328C00045000 | 2024-03-18 10:17AM EDT | 2024-03-28 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 381.25% |
RNG240412C00045000 | 2024-03-15 10:25AM EDT | 2024-04-12 | 0.15 | 0.00 | 0.45 | 0.00 | - | - | 1 | 83.79% |
RNG240419C00045000 | 2024-03-28 10:30AM EDT | 2024-04-19 | 0.06 | 0.00 | 0.50 | -0.03 | -33.33% | 1 | 135 | 71.68% |
RNG240517C00045000 | 2024-03-28 10:30AM EDT | 2024-05-17 | 0.56 | 0.40 | 0.55 | +0.11 | +24.44% | 1 | 68 | 57.03% |
RNG240621C00045000 | 2024-03-28 11:38AM EDT | 2024-06-21 | 0.85 | 0.75 | 0.90 | -0.03 | -3.41% | 5 | 219 | 52.30% |
RNG240719C00045000 | 2024-03-12 12:00PM EDT | 2024-07-19 | 1.90 | 1.00 | 1.25 | 0.00 | - | 2 | 34 | 50.83% |
RNG240920C00045000 | 2024-03-25 1:34PM EDT | 2024-09-20 | 2.15 | 1.85 | 2.45 | 0.00 | - | 5 | 641 | 53.61% |
RNG241018C00045000 | 2024-03-13 3:50PM EDT | 2024-10-18 | 3.12 | 2.15 | 2.45 | 0.00 | - | 2 | 188 | 51.43% |
RNG250117C00045000 | 2024-03-28 11:07AM EDT | 2025-01-17 | 3.20 | 2.15 | 3.70 | -1.00 | -23.81% | 1 | 300 | 54.76% |
RNG251219C00045000 | 2024-03-07 1:04PM EDT | 2025-12-19 | 5.76 | 5.50 | 7.10 | 0.00 | - | 2 | 781 | 51.86% |
RNG260116C00045000 | 2024-03-20 2:05PM EDT | 2026-01-16 | 6.25 | 5.70 | 6.20 | 0.00 | - | 2 | 644 | 50.21% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RNG240419P00045000 | 2024-03-15 10:17AM EDT | 2024-04-19 | 10.30 | 9.90 | 10.30 | 0.00 | - | 10 | 0 | 64.84% |
RNG240621P00045000 | 2024-03-13 11:32AM EDT | 2024-06-21 | 9.28 | 10.40 | 10.80 | 0.00 | - | 2 | 21 | 48.58% |
RNG240719P00045000 | 2024-03-19 1:19PM EDT | 2024-07-19 | 10.30 | 10.50 | 10.90 | 0.00 | - | 1 | 70 | 44.21% |
RNG240920P00045000 | 2024-03-19 1:19PM EDT | 2024-09-20 | 10.85 | 11.10 | 11.40 | 0.00 | - | 1 | 20 | 42.63% |
RNG241018P00045000 | 2024-03-22 10:35AM EDT | 2024-10-18 | 11.00 | 11.30 | 11.60 | 0.00 | - | 1 | 32 | 42.04% |
RNG250117P00045000 | 2024-03-25 3:24PM EDT | 2025-01-17 | 11.80 | 10.60 | 13.40 | 0.00 | - | 2 | 145 | 51.12% |
RNG260116P00045000 | 2024-02-06 12:10PM EDT | 2026-01-16 | 14.00 | 12.90 | 13.50 | 0.00 | - | 45 | 51 | 34.82% |