Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TOST240328C00020000 | 2024-03-28 3:30PM EDT | 2024-03-28 | 4.85 | 4.80 | 5.95 | -0.10 | -2.02% | 1 | 128 | 436.72% |
TOST240405C00020000 | 2024-03-15 10:45AM EDT | 2024-04-05 | 3.87 | 3.45 | 5.80 | 0.00 | - | 1 | 5 | 189.26% |
TOST240412C00020000 | 2024-03-22 3:23PM EDT | 2024-04-12 | 3.87 | 4.85 | 5.20 | 0.00 | - | 4 | 7 | 71.48% |
TOST240419C00020000 | 2024-03-28 3:05PM EDT | 2024-04-19 | 5.04 | 4.40 | 5.25 | +0.76 | +17.76% | 9 | 453 | 81.64% |
TOST240503C00020000 | 2024-03-26 3:05PM EDT | 2024-05-03 | 5.00 | 4.70 | 5.25 | 0.00 | - | 3 | 3 | 64.36% |
TOST240517C00020000 | 2024-03-28 3:31PM EDT | 2024-05-17 | 5.45 | 5.45 | 5.55 | +0.57 | +11.68% | 1 | 80 | 66.89% |
TOST240621C00020000 | 2024-03-28 2:08PM EDT | 2024-06-21 | 5.85 | 5.80 | 5.90 | +0.45 | +8.33% | 27 | 1,286 | 62.74% |
TOST240920C00020000 | 2024-03-27 10:33AM EDT | 2024-09-20 | 6.20 | 5.75 | 6.85 | 0.00 | - | 26 | 226 | 52.88% |
TOST250117C00020000 | 2024-03-28 2:40PM EDT | 2025-01-17 | 7.98 | 7.75 | 7.90 | +0.82 | +11.45% | 48 | 2,955 | 62.82% |
TOST260116C00020000 | 2024-03-28 3:09PM EDT | 2026-01-16 | 10.28 | 10.05 | 10.35 | +0.24 | +2.39% | 6 | 814 | 64.31% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TOST240328P00020000 | 2024-03-15 2:24PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 20 | 56 | 187.50% |
TOST240405P00020000 | 2024-03-06 10:30AM EDT | 2024-04-05 | 0.21 | 0.00 | 0.45 | 0.00 | - | 5 | 175 | 116.02% |
TOST240412P00020000 | 2024-03-20 3:44PM EDT | 2024-04-12 | 0.08 | 0.00 | 0.08 | 0.00 | - | 5 | 6 | 58.59% |
TOST240419P00020000 | 2024-03-28 3:00PM EDT | 2024-04-19 | 0.07 | 0.05 | 0.09 | +0.02 | +40.00% | 22 | 786 | 54.69% |
TOST240426P00020000 | 2024-03-25 3:54PM EDT | 2024-04-26 | 0.15 | 0.03 | 0.80 | 0.00 | - | 1 | 55 | 77.15% |
TOST240503P00020000 | 2024-03-28 3:52PM EDT | 2024-05-03 | 0.12 | 0.09 | 0.14 | -0.10 | -45.45% | 2 | 1 | 50.39% |
TOST240517P00020000 | 2024-03-28 3:01PM EDT | 2024-05-17 | 0.41 | 0.28 | 0.48 | -0.17 | -29.31% | 10 | 67 | 57.42% |
TOST240621P00020000 | 2024-03-28 1:01PM EDT | 2024-06-21 | 0.70 | 0.65 | 0.68 | -0.08 | -10.26% | 10 | 2,417 | 54.39% |
TOST240920P00020000 | 2024-03-28 10:32AM EDT | 2024-09-20 | 1.40 | 1.16 | 1.61 | -0.20 | -12.50% | 10 | 3,569 | 52.98% |
TOST250117P00020000 | 2024-03-27 3:38PM EDT | 2025-01-17 | 2.11 | 2.07 | 2.13 | -0.15 | -6.64% | 2 | 2,159 | 51.47% |
TOST260116P00020000 | 2024-03-26 3:45PM EDT | 2026-01-16 | 3.81 | 2.95 | 3.80 | 0.00 | - | 2 | 560 | 50.45% |