Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TFC240517C00042500 | 2024-05-02 3:09PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 1,502 | 26.56% |
TFC240621C00042500 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.31 | 0.28 | 0.30 | +0.05 | +19.23% | 43 | 12,163 | 24.66% |
TFC240719C00042500 | 2024-05-03 3:58PM EDT | 2024-07-19 | 0.59 | 0.59 | 0.63 | +0.06 | +11.32% | 11,063 | 1,955 | 26.10% |
TFC240920C00042500 | 2024-05-03 3:32PM EDT | 2024-09-20 | 1.20 | 1.15 | 1.24 | +0.16 | +15.38% | 116 | 3,450 | 26.78% |
TFC241220C00042500 | 2024-05-03 1:08PM EDT | 2024-12-20 | 2.04 | 1.97 | 2.08 | +0.21 | +11.48% | 2 | 583 | 28.14% |
TFC250117C00042500 | 2024-05-03 11:38AM EDT | 2025-01-17 | 2.35 | 2.26 | 2.33 | +0.24 | +11.37% | 16 | 2,653 | 28.57% |
TFC250620C00042500 | 2024-04-25 10:49AM EDT | 2025-06-20 | 3.29 | 2.60 | 3.30 | 0.00 | - | 30 | 474 | 28.60% |
TFC260116C00042500 | 2024-05-03 11:36AM EDT | 2026-01-16 | 4.22 | 3.95 | 4.40 | +0.23 | +5.76% | 1 | 401 | 28.74% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TFC240517P00042500 | 2024-03-28 10:15AM EDT | 2024-05-17 | 4.30 | 2.64 | 6.05 | 0.00 | - | 10 | 15 | 65.92% |
TFC240621P00042500 | 2024-04-05 2:42PM EDT | 2024-06-21 | 5.25 | 4.15 | 5.70 | 0.00 | - | 1 | 982 | 61.06% |
TFC240719P00042500 | 2024-04-08 11:19AM EDT | 2024-07-19 | 4.73 | 4.20 | 4.45 | 0.00 | - | 41 | 401 | 29.10% |
TFC240920P00042500 | 2024-05-03 9:53AM EDT | 2024-09-20 | 4.90 | 4.95 | 5.10 | -1.95 | -28.47% | 1 | 119 | 29.22% |
TFC241220P00042500 | 2024-04-15 10:45AM EDT | 2024-12-20 | 7.40 | 5.75 | 7.35 | 0.00 | - | 15 | 138 | 41.59% |
TFC250117P00042500 | 2024-04-29 2:32PM EDT | 2025-01-17 | 6.45 | 5.90 | 6.05 | 0.00 | - | 102 | 124 | 29.14% |
TFC250620P00042500 | 2023-12-20 11:34AM EDT | 2025-06-20 | 8.60 | 6.05 | 10.50 | 0.00 | - | 1 | 21 | 50.24% |
TFC260116P00042500 | 2024-04-16 11:20AM EDT | 2026-01-16 | 9.87 | 6.80 | 7.95 | 0.00 | - | 4 | 5 | 28.28% |