Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSN230929C00055000 | 2023-09-22 2:14PM EDT | 2023-09-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 118 | 47.27% |
TSN231006C00055000 | 2023-09-25 10:33AM EDT | 2023-10-06 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 139 | 28.52% |
TSN231013C00055000 | 2023-09-25 11:02AM EDT | 2023-10-13 | 0.11 | 0.05 | 0.15 | -0.09 | -45.00% | 7 | 60 | 28.61% |
TSN231020C00055000 | 2023-09-25 3:41PM EDT | 2023-10-20 | 0.13 | 0.15 | 0.20 | -0.07 | -35.00% | 42 | 5,049 | 26.27% |
TSN231027C00055000 | 2023-09-25 12:15PM EDT | 2023-10-27 | 0.19 | 0.20 | 0.30 | -0.16 | -45.71% | 6 | 57 | 26.27% |
TSN231103C00055000 | 2023-09-21 12:59PM EDT | 2023-11-03 | 0.94 | 0.25 | 0.40 | 0.00 | - | - | 6 | 26.22% |
TSN231117C00055000 | 2023-09-25 3:24PM EDT | 2023-11-17 | 0.85 | 0.85 | 0.95 | -0.30 | -26.09% | 72 | 940 | 32.01% |
TSN240119C00055000 | 2023-09-25 1:42PM EDT | 2024-01-19 | 1.40 | 1.40 | 1.50 | -0.25 | -15.15% | 119 | 4,486 | 27.22% |
TSN240419C00055000 | 2023-09-25 10:17AM EDT | 2024-04-19 | 2.55 | 2.45 | 2.60 | -0.30 | -10.53% | 10 | 383 | 28.11% |
TSN240621C00055000 | 2023-09-25 10:58AM EDT | 2024-06-21 | 3.20 | 3.10 | 3.40 | -0.80 | -20.00% | 7 | 527 | 29.36% |
TSN250117C00055000 | 2023-09-25 10:06AM EDT | 2025-01-17 | 5.10 | 4.90 | 5.10 | -0.60 | -10.53% | 1 | 844 | 29.43% |
TSN260116C00055000 | 2023-09-22 9:41AM EDT | 2026-01-16 | 7.66 | 5.30 | 7.50 | 0.00 | - | 2 | 4 | 30.01% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSN230929P00055000 | 2023-09-25 3:10PM EDT | 2023-09-29 | 4.56 | 4.30 | 4.50 | +0.56 | +14.00% | 5 | 83 | 57.23% |
TSN231006P00055000 | 2023-09-18 3:34PM EDT | 2023-10-06 | 1.60 | 4.30 | 4.50 | 0.00 | - | 50 | 98 | 34.57% |
TSN231013P00055000 | 2023-09-15 2:28PM EDT | 2023-10-13 | 1.25 | 4.30 | 4.50 | 0.00 | - | 2 | 7 | 26.95% |
TSN231020P00055000 | 2023-09-25 2:57PM EDT | 2023-10-20 | 4.64 | 4.30 | 4.60 | +0.67 | +16.88% | 19 | 5,072 | 27.00% |
TSN231117P00055000 | 2023-09-25 2:12PM EDT | 2023-11-17 | 4.91 | 4.50 | 5.00 | +0.51 | +11.59% | 14 | 8 | 26.59% |
TSN240119P00055000 | 2023-09-25 2:57PM EDT | 2024-01-19 | 5.54 | 5.40 | 5.60 | +0.84 | +17.87% | 5 | 11,821 | 24.45% |
TSN240419P00055000 | 2023-09-21 3:47PM EDT | 2024-04-19 | 4.80 | 6.10 | 6.40 | 0.00 | - | 3 | 71 | 24.12% |
TSN240621P00055000 | 2023-09-25 11:19AM EDT | 2024-06-21 | 6.80 | 6.60 | 6.80 | +1.40 | +25.93% | 2 | 514 | 23.56% |
TSN250117P00055000 | 2023-09-22 11:48AM EDT | 2025-01-17 | 7.50 | 7.70 | 8.10 | 0.00 | - | 1 | 6,490 | 23.46% |
TSN260116P00055000 | 2023-09-14 12:48PM EDT | 2026-01-16 | 7.40 | 7.60 | 10.40 | 0.00 | - | - | 2 | 25.23% |