Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TRIP240510C00030000 | 2024-05-03 3:04PM EDT | 2024-05-10 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 1 | 26 | 88.09% |
TRIP240517C00030000 | 2024-05-03 2:06PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.35 | -0.20 | -50.00% | 2 | 5,631 | 69.14% |
TRIP240524C00030000 | 2024-04-29 12:03PM EDT | 2024-05-24 | 0.65 | 0.15 | 0.45 | 0.00 | - | 42 | 740 | 59.86% |
TRIP240531C00030000 | 2024-04-23 3:24PM EDT | 2024-05-31 | 0.35 | 0.20 | 0.40 | 0.00 | - | - | 4 | 51.86% |
TRIP240621C00030000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.40 | 0.10 | 0.60 | -0.27 | -40.30% | 5 | 4,489 | 50.54% |
TRIP240719C00030000 | 2024-05-03 11:10AM EDT | 2024-07-19 | 0.55 | 0.55 | 0.70 | -0.25 | -31.25% | 2 | 2,014 | 43.02% |
TRIP240920C00030000 | 2024-05-02 3:06PM EDT | 2024-09-20 | 1.17 | 0.10 | 1.60 | 0.00 | - | 2,005 | 2,168 | 47.93% |
TRIP250117C00030000 | 2024-04-24 3:22PM EDT | 2025-01-17 | 1.60 | 1.30 | 2.50 | 0.00 | - | 4 | 1,154 | 46.02% |
TRIP250620C00030000 | 2024-04-23 11:01AM EDT | 2025-06-20 | 0.05 | 0.00 | 5.00 | 0.00 | - | 5 | 2,272 | 59.38% |
TRIP260116C00030000 | 2024-04-10 10:27AM EDT | 2026-01-16 | 3.16 | 0.50 | 5.00 | 0.00 | - | 1 | 46 | 48.34% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TRIP240510P00030000 | 2024-04-15 1:28PM EDT | 2024-05-10 | 4.30 | 4.30 | 4.50 | 0.00 | - | - | 3 | 90.23% |
TRIP240517P00030000 | 2024-04-30 9:46AM EDT | 2024-05-17 | 3.40 | 4.30 | 4.50 | 0.00 | - | 136 | 251 | 63.67% |
TRIP240621P00030000 | 2024-03-13 2:28PM EDT | 2024-06-21 | 3.76 | 2.25 | 4.50 | 0.00 | - | 2 | 7 | 38.77% |
TRIP240920P00030000 | 2024-03-25 3:24PM EDT | 2024-09-20 | 3.08 | 3.40 | 6.60 | 0.00 | - | 25 | 25 | 60.84% |
TRIP250117P00030000 | 2024-04-15 12:59PM EDT | 2025-01-17 | 4.80 | 3.90 | 6.60 | 0.00 | - | 4 | 4 | 44.75% |
TRIP260116P00030000 | 2023-11-29 11:09AM EDT | 2026-01-16 | 11.70 | 9.60 | 11.00 | 0.00 | - | 1 | 1 | 56.56% |