Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SHOP240405C00115000 | 2024-03-28 12:20PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 257 | 90.63% |
SHOP240412C00115000 | 2024-03-15 2:20PM EDT | 2024-04-12 | 0.03 | 0.00 | 0.13 | 0.00 | - | - | 1 | 86.52% |
SHOP240419C00115000 | 2024-03-26 12:30PM EDT | 2024-04-19 | 0.03 | 0.01 | 0.06 | 0.00 | - | 5 | 1,848 | 66.02% |
SHOP240517C00115000 | 2024-03-28 11:40AM EDT | 2024-05-17 | 0.37 | 0.17 | 0.41 | +0.03 | +8.82% | 1 | 504 | 59.67% |
SHOP240621C00115000 | 2024-03-27 3:49PM EDT | 2024-06-21 | 0.68 | 0.55 | 0.62 | 0.00 | - | 6 | 1,326 | 52.49% |
SHOP240719C00115000 | 2024-03-28 3:08PM EDT | 2024-07-19 | 0.94 | 0.83 | 0.90 | -0.02 | -2.08% | 1 | 426 | 50.20% |
SHOP240920C00115000 | 2024-03-28 3:46PM EDT | 2024-09-20 | 2.10 | 2.00 | 2.15 | -0.44 | -17.32% | 5 | 895 | 50.44% |
SHOP241018C00115000 | 2024-03-28 1:58PM EDT | 2024-10-18 | 2.76 | 2.56 | 2.66 | -0.29 | -9.51% | 46 | 1,689 | 50.39% |
SHOP241220C00115000 | 2024-03-27 9:57AM EDT | 2024-12-20 | 4.55 | 3.20 | 4.20 | 0.00 | - | 1 | 471 | 52.15% |
SHOP250117C00115000 | 2024-03-25 2:33PM EDT | 2025-01-17 | 5.10 | 4.35 | 4.70 | 0.00 | - | 5 | 452 | 51.06% |
SHOP250620C00115000 | 2024-03-27 10:53AM EDT | 2025-06-20 | 7.95 | 6.65 | 7.80 | 0.00 | - | 24 | 4,172 | 50.50% |
SHOP260116C00115000 | 2024-03-27 1:25PM EDT | 2026-01-16 | 11.85 | 11.35 | 11.80 | 0.00 | - | 8 | 1,267 | 52.75% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SHOP240419P00115000 | 2024-02-12 2:29PM EDT | 2024-04-19 | 26.55 | 35.45 | 37.40 | 0.00 | - | - | 0 | 0.00% |
SHOP240517P00115000 | 2024-02-15 2:16PM EDT | 2024-05-17 | 32.60 | 36.75 | 38.95 | 0.00 | - | 3 | 0 | 79.69% |
SHOP240621P00115000 | 2024-01-31 3:31PM EDT | 2024-06-21 | 34.65 | 37.85 | 38.90 | 0.00 | - | 14 | 0 | 51.76% |
SHOP240719P00115000 | 2024-03-06 2:18PM EDT | 2024-07-19 | 40.94 | 36.85 | 38.80 | 0.00 | - | 5 | 102 | 51.17% |
SHOP240920P00115000 | 2024-03-06 3:32PM EDT | 2024-09-20 | 41.50 | 38.05 | 38.50 | 0.00 | - | 2 | 30 | 37.65% |
SHOP241018P00115000 | 2024-03-05 12:38PM EDT | 2024-10-18 | 42.05 | 38.25 | 38.90 | 0.00 | - | - | 16 | 39.04% |
SHOP241220P00115000 | 2024-03-05 12:43PM EDT | 2024-12-20 | 42.65 | 38.55 | 39.35 | 0.00 | - | - | 2 | 37.45% |
SHOP250117P00115000 | 2024-03-05 12:43PM EDT | 2025-01-17 | 42.80 | 39.00 | 39.65 | 0.00 | - | 2 | 52 | 37.51% |
SHOP260116P00115000 | 2024-02-08 11:12AM EDT | 2026-01-16 | 35.40 | 42.95 | 44.55 | 0.00 | - | 1 | 11 | 40.39% |