Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SU240328C00036000 | 2024-03-28 3:28PM EDT | 2024-03-28 | 0.90 | 0.84 | 1.11 | +0.49 | +119.51% | 76 | 226 | 70.51% |
SU240405C00036000 | 2024-03-27 1:01PM EDT | 2024-04-05 | 0.99 | 1.00 | 1.11 | +0.38 | +62.30% | 3 | 54 | 23.54% |
SU240412C00036000 | 2024-03-27 12:08PM EDT | 2024-04-12 | 0.86 | 1.17 | 1.23 | 0.00 | - | 2 | 106 | 22.36% |
SU240419C00036000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 1.32 | 1.32 | 1.36 | +0.27 | +25.71% | 7 | 2,729 | 22.66% |
SU240426C00036000 | 2024-03-28 1:35PM EDT | 2024-04-26 | 1.42 | 1.45 | 1.66 | +0.14 | +10.94% | 5 | 65 | 27.54% |
SU240503C00036000 | 2024-03-28 12:31PM EDT | 2024-05-03 | 1.54 | 1.59 | 1.67 | +0.04 | +2.67% | 2 | 7 | 25.03% |
SU240517C00036000 | 2024-03-28 3:30PM EDT | 2024-05-17 | 1.94 | 1.94 | 1.97 | +0.30 | +18.29% | 79 | 677 | 27.05% |
SU240621C00036000 | 2024-03-28 1:23PM EDT | 2024-06-21 | 2.20 | 2.23 | 2.30 | +0.24 | +12.24% | 15 | 1,408 | 25.64% |
SU240920C00036000 | 2024-03-28 10:52AM EDT | 2024-09-20 | 3.20 | 3.15 | 3.20 | +0.06 | +1.91% | 5 | 100 | 26.91% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SU240328P00036000 | 2024-03-28 9:35AM EDT | 2024-03-28 | 0.09 | 0.00 | 0.09 | 0.00 | - | 3 | 185 | 50.78% |
SU240405P00036000 | 2024-03-28 10:05AM EDT | 2024-04-05 | 0.12 | 0.07 | 0.09 | -0.12 | -50.00% | 50 | 94 | 16.90% |
SU240412P00036000 | 2024-03-27 1:00PM EDT | 2024-04-12 | 0.44 | 0.20 | 0.22 | 0.00 | - | 4 | 193 | 18.46% |
SU240419P00036000 | 2024-03-28 2:57PM EDT | 2024-04-19 | 0.34 | 0.32 | 0.33 | -0.11 | -24.44% | 966 | 1,421 | 18.95% |
SU240426P00036000 | 2024-03-28 1:37PM EDT | 2024-04-26 | 0.45 | 0.40 | 0.44 | -0.10 | -18.18% | 510 | 56 | 19.58% |
SU240503P00036000 | 2024-03-28 3:05PM EDT | 2024-05-03 | 0.57 | 0.52 | 0.57 | -0.41 | -41.84% | 1 | 1 | 20.66% |
SU240517P00036000 | 2024-03-28 3:05PM EDT | 2024-05-17 | 0.81 | 0.77 | 0.80 | -0.12 | -12.90% | 5 | 109 | 22.10% |
SU240621P00036000 | 2024-03-27 2:52PM EDT | 2024-06-21 | 1.43 | 1.19 | 1.23 | 0.00 | - | 18 | 915 | 23.32% |
SU240920P00036000 | 2024-03-26 2:20PM EDT | 2024-09-20 | 2.12 | 1.97 | 2.01 | 0.00 | - | 10 | 266 | 24.11% |