Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSN240419C00042500 | 2023-12-04 3:58PM EDT | 2024-04-19 | 8.60 | 11.60 | 13.50 | 0.00 | - | 11 | 58 | 0.00% |
TSN240621C00042500 | 2024-03-12 11:23AM EDT | 2024-06-21 | 13.60 | 15.30 | 18.80 | 0.00 | - | 3 | 357 | 56.98% |
TSN240719C00042500 | 2023-11-29 10:39AM EDT | 2024-07-19 | 7.30 | 12.20 | 12.70 | 0.00 | - | 1 | 69 | 0.00% |
TSN250117C00042500 | 2024-03-22 9:40AM EDT | 2025-01-17 | 17.15 | 16.70 | 19.10 | 0.00 | - | 5 | 44 | 48.49% |
TSN260116C00042500 | 2024-03-26 1:52PM EDT | 2026-01-16 | 18.30 | 16.60 | 20.70 | 0.00 | - | 3 | 61 | 40.14% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSN240419P00042500 | 2024-03-18 9:57AM EDT | 2024-04-19 | 0.05 | 0.00 | 1.35 | 0.00 | - | 18 | 336 | 104.20% |
TSN240517P00042500 | 2024-03-25 9:30AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 46.09% |
TSN240621P00042500 | 2024-03-22 9:32AM EDT | 2024-06-21 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 1,547 | 38.09% |
TSN240719P00042500 | 2024-03-28 11:11AM EDT | 2024-07-19 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 37 | 107 | 33.11% |
TSN240920P00042500 | 2024-03-21 2:28PM EDT | 2024-09-20 | 0.35 | 0.25 | 0.35 | 0.00 | - | 40 | 66 | 31.74% |
TSN241018P00042500 | 2024-03-22 1:52PM EDT | 2024-10-18 | 0.43 | 0.20 | 0.45 | 0.00 | - | 2 | 82 | 31.35% |
TSN241220P00042500 | 2024-03-07 10:31AM EDT | 2024-12-20 | 1.25 | 0.50 | 0.65 | 0.00 | - | 1 | 2 | 30.20% |
TSN250117P00042500 | 2024-03-27 9:30AM EDT | 2025-01-17 | 0.70 | 0.60 | 0.70 | 0.00 | - | 2 | 630 | 29.35% |
TSN260116P00042500 | 2024-03-12 1:32PM EDT | 2026-01-16 | 2.65 | 1.15 | 2.05 | 0.00 | - | 1 | 7 | 28.21% |