Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240419C00050000 | 2023-12-06 10:32AM EDT | 2024-04-19 | 47.17 | 42.75 | 43.60 | 0.00 | - | - | 2 | 194.82% |
SBUX240621C00050000 | 2024-03-22 11:46AM EDT | 2024-06-21 | 41.00 | 40.95 | 43.05 | 0.00 | - | 1 | 17 | 75.68% |
SBUX240719C00050000 | 2024-03-21 12:42PM EDT | 2024-07-19 | 42.65 | 41.35 | 43.35 | 0.00 | - | 10 | 10 | 73.63% |
SBUX240920C00050000 | 2023-12-06 4:47PM EDT | 2024-09-20 | 48.00 | 43.25 | 44.25 | 0.00 | - | - | 0 | 76.56% |
SBUX250117C00050000 | 2024-03-25 9:49AM EDT | 2025-01-17 | 41.52 | 40.70 | 44.45 | 0.00 | - | 1 | 72 | 64.59% |
SBUX250620C00050000 | 2024-03-18 9:31AM EDT | 2025-06-20 | 42.25 | 41.05 | 45.40 | 0.00 | - | 1 | 2 | 57.79% |
SBUX260116C00050000 | 2024-03-22 1:58PM EDT | 2026-01-16 | 42.50 | 42.40 | 44.30 | 0.00 | - | 5 | 96 | 42.49% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240419P00050000 | 2024-03-20 1:04PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.06 | 0.00 | - | 15 | 280 | 95.31% |
SBUX240621P00050000 | 2024-03-26 12:25PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 940 | 52.34% |
SBUX240719P00050000 | 2024-03-11 10:45AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 100 | 52.93% |
SBUX240920P00050000 | 2024-03-27 10:06AM EDT | 2024-09-20 | 0.15 | 0.02 | 0.20 | 0.00 | - | 2 | 43 | 44.43% |
SBUX241018P00050000 | 2024-03-25 11:21AM EDT | 2024-10-18 | 0.08 | 0.00 | 0.30 | 0.00 | - | 4 | 6 | 44.24% |
SBUX250117P00050000 | 2024-03-27 2:50PM EDT | 2025-01-17 | 0.25 | 0.19 | 0.50 | 0.00 | - | 4 | 1,047 | 40.58% |
SBUX250620P00050000 | 2024-03-28 10:29AM EDT | 2025-06-20 | 0.55 | 0.19 | 0.60 | 0.00 | - | 4 | 245 | 34.18% |
SBUX260116P00050000 | 2024-03-27 1:00PM EDT | 2026-01-16 | 1.14 | 1.07 | 1.19 | -0.01 | -0.87% | 4 | 299 | 33.11% |