Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SE220617C00040000 | 2022-05-19 11:51AM EDT | 2022-06-17 | 39.02 | 38.95 | 40.40 | 0.00 | - | 3 | 86 | 92.19% |
SE220916C00040000 | 2022-05-17 10:51AM EDT | 2022-09-16 | 39.60 | 40.60 | 42.30 | 0.00 | - | 11 | 21 | 100.88% |
SE230120C00040000 | 2022-05-18 12:09PM EDT | 2023-01-20 | 39.40 | 42.50 | 44.10 | 0.00 | - | 10 | 65 | 88.88% |
SE240119C00040000 | 2022-05-16 12:11AM EDT | 2024-01-19 | 45.20 | 46.70 | 49.10 | 0.00 | - | - | 7 | 80.24% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SE220527P00040000 | 2022-05-20 2:04PM EDT | 2022-05-27 | 0.03 | 0.01 | 0.14 | 0.00 | - | 124 | 808 | 221.88% |
SE220603P00040000 | 2022-05-17 1:59PM EDT | 2022-06-03 | 0.11 | 0.00 | 0.22 | 0.00 | - | 7 | 13 | 165.63% |
SE220610P00040000 | 2022-05-16 2:59PM EDT | 2022-06-10 | 0.71 | 0.10 | 0.28 | 0.00 | - | 1 | 56 | 147.27% |
SE220617P00040000 | 2022-05-20 10:23AM EDT | 2022-06-17 | 0.23 | 0.08 | 0.20 | +0.01 | +4.55% | 3 | 487 | 121.48% |
SE220624P00040000 | 2022-05-17 9:34AM EDT | 2022-06-24 | 0.96 | 0.05 | 0.57 | 0.00 | - | 1 | 75 | 124.02% |
SE220819P00040000 | 2022-05-20 1:18PM EDT | 2022-08-19 | 1.54 | 1.22 | 1.39 | +0.05 | +3.36% | 5 | 116 | 105.62% |
SE220916P00040000 | 2022-05-20 3:15PM EDT | 2022-09-16 | 1.95 | 1.57 | 1.85 | -0.05 | -2.50% | 75 | 1,275 | 99.56% |
SE221118P00040000 | 2022-05-20 10:02AM EDT | 2022-11-18 | 3.00 | 2.74 | 3.00 | -0.20 | -6.25% | 44 | 506 | 94.78% |
SE230120P00040000 | 2022-05-20 12:45PM EDT | 2023-01-20 | 3.75 | 3.15 | 3.50 | -0.05 | -1.32% | 5 | 72 | 86.01% |
SE230616P00040000 | 2022-05-19 1:00PM EDT | 2023-06-16 | 5.30 | 4.90 | 5.20 | 0.00 | - | 2 | 7 | 79.94% |
SE240119P00040000 | 2022-05-18 3:34PM EDT | 2024-01-19 | 7.35 | 6.00 | 7.50 | 0.00 | - | 1 | 5 | 72.88% |