Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TFC240517C00032500 | 2024-05-02 9:30AM EDT | 2024-05-17 | 6.15 | 5.55 | 6.45 | 0.00 | - | 10 | 779 | 60.16% |
TFC240621C00032500 | 2024-05-02 1:55PM EDT | 2024-06-21 | 5.80 | 6.35 | 6.50 | 0.00 | - | 3 | 3,554 | 34.28% |
TFC240719C00032500 | 2024-04-29 11:46AM EDT | 2024-07-19 | 6.35 | 5.85 | 6.70 | +0.33 | +5.48% | 1 | 370 | 34.23% |
TFC240920C00032500 | 2024-05-01 9:44AM EDT | 2024-09-20 | 5.85 | 5.25 | 7.55 | 0.00 | - | 82 | 313 | 39.99% |
TFC241220C00032500 | 2024-04-30 1:55PM EDT | 2024-12-20 | 6.79 | 6.75 | 7.55 | 0.00 | - | 50 | 121 | 31.08% |
TFC250117C00032500 | 2024-04-29 2:32PM EDT | 2025-01-17 | 7.25 | 6.75 | 7.75 | 0.00 | - | 104 | 1,640 | 31.49% |
TFC250620C00032500 | 2024-05-03 10:11AM EDT | 2025-06-20 | 8.19 | 7.30 | 8.55 | +1.32 | +19.21% | 2 | 62 | 31.35% |
TFC260116C00032500 | 2024-04-26 10:58AM EDT | 2026-01-16 | 7.90 | 6.90 | 9.45 | 0.00 | - | 1 | 341 | 31.08% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TFC240517P00032500 | 2024-05-03 12:03PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 3 | 3,018 | 48.05% |
TFC240621P00032500 | 2024-05-03 10:53AM EDT | 2024-06-21 | 0.17 | 0.14 | 0.16 | -0.06 | -26.09% | 3 | 1,490 | 34.86% |
TFC240719P00032500 | 2024-05-03 3:30PM EDT | 2024-07-19 | 0.28 | 0.26 | 0.29 | -0.07 | -20.00% | 3 | 1,490 | 32.42% |
TFC240920P00032500 | 2024-05-03 11:59AM EDT | 2024-09-20 | 0.75 | 0.70 | 0.74 | -0.10 | -11.76% | 1 | 750 | 32.72% |
TFC241220P00032500 | 2024-04-26 1:54PM EDT | 2024-12-20 | 1.52 | 1.33 | 1.43 | 0.00 | - | 3 | 527 | 33.72% |
TFC250117P00032500 | 2024-05-03 1:12PM EDT | 2025-01-17 | 1.55 | 1.50 | 1.57 | -0.20 | -11.43% | 12 | 2,854 | 33.30% |
TFC250620P00032500 | 2024-05-02 12:55PM EDT | 2025-06-20 | 2.53 | 2.23 | 2.40 | 0.00 | - | 8 | 190 | 32.94% |
TFC260116P00032500 | 2024-04-29 3:06PM EDT | 2026-01-16 | 3.45 | 2.85 | 3.85 | 0.00 | - | 13 | 243 | 35.63% |