Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240419C00070000 | 2024-03-20 11:31AM EDT | 2024-04-19 | 22.15 | 21.00 | 22.50 | 0.00 | - | 1 | 106 | 68.56% |
SBUX240517C00070000 | 2024-03-28 9:56AM EDT | 2024-05-17 | 22.44 | 20.85 | 22.45 | +0.44 | +2.00% | 1 | 64 | 60.57% |
SBUX240621C00070000 | 2024-03-15 3:25PM EDT | 2024-06-21 | 21.40 | 21.05 | 22.90 | 0.00 | - | 4 | 268 | 52.08% |
SBUX240719C00070000 | 2024-03-01 4:27PM EDT | 2024-07-19 | 24.45 | 20.95 | 23.10 | 0.00 | - | 1 | 11 | 47.17% |
SBUX240920C00070000 | 2024-03-18 9:58AM EDT | 2024-09-20 | 22.70 | 21.35 | 23.90 | 0.00 | - | 3 | 77 | 43.52% |
SBUX241018C00070000 | 2024-03-22 3:09PM EDT | 2024-10-18 | 22.54 | 22.00 | 24.30 | 0.00 | - | 1 | 4 | 42.87% |
SBUX250117C00070000 | 2024-03-28 10:43AM EDT | 2025-01-17 | 24.45 | 23.10 | 24.20 | +0.30 | +1.24% | 1 | 321 | 35.17% |
SBUX250620C00070000 | 2024-03-19 9:30AM EDT | 2025-06-20 | 25.45 | 24.30 | 26.15 | 0.00 | - | 2 | 43 | 35.93% |
SBUX260116C00070000 | 2024-03-28 12:46PM EDT | 2026-01-16 | 27.46 | 26.95 | 28.05 | +0.01 | +0.04% | 1 | 209 | 35.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240328P00070000 | 2024-03-22 3:24PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.53 | 0.00 | - | 2 | 6 | 308.59% |
SBUX240405P00070000 | 2024-03-11 2:03PM EDT | 2024-04-05 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 10 | 86.33% |
SBUX240419P00070000 | 2024-03-22 11:08AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 537 | 53.13% |
SBUX240503P00070000 | 2024-03-25 2:29PM EDT | 2024-05-03 | 0.17 | 0.00 | 0.86 | 0.00 | - | 10 | 10 | 56.25% |
SBUX240517P00070000 | 2024-03-28 1:17PM EDT | 2024-05-17 | 0.10 | 0.04 | 0.33 | -0.02 | -16.67% | 68 | 29 | 45.22% |
SBUX240621P00070000 | 2024-03-28 11:45AM EDT | 2024-06-21 | 0.22 | 0.01 | 0.22 | +0.03 | +15.79% | 2 | 1,123 | 32.08% |
SBUX240719P00070000 | 2024-03-28 11:44AM EDT | 2024-07-19 | 0.31 | 0.11 | 0.56 | +0.05 | +19.23% | 2 | 229 | 34.13% |
SBUX240920P00070000 | 2024-03-27 3:55PM EDT | 2024-09-20 | 0.60 | 0.61 | 0.68 | 0.00 | - | 1 | 1,033 | 28.76% |
SBUX241018P00070000 | 2024-03-28 11:28AM EDT | 2024-10-18 | 0.72 | 0.71 | 0.76 | -0.04 | -5.26% | 200 | 223 | 27.53% |
SBUX250117P00070000 | 2024-03-28 3:25PM EDT | 2025-01-17 | 1.33 | 1.32 | 1.38 | -0.10 | -6.99% | 35 | 2,811 | 27.28% |
SBUX250620P00070000 | 2024-03-25 9:34AM EDT | 2025-06-20 | 2.40 | 1.73 | 2.53 | 0.00 | - | 11 | 127 | 27.39% |
SBUX260116P00070000 | 2024-03-22 3:55PM EDT | 2026-01-16 | 3.87 | 3.10 | 4.00 | 0.00 | - | 4 | 1,120 | 27.39% |