Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSN240419C00062500 | 2024-03-28 11:08AM EDT | 2024-04-19 | 0.11 | 0.10 | 0.15 | -0.01 | -8.33% | 17 | 120 | 19.14% |
TSN240517C00062500 | 2024-03-28 3:25PM EDT | 2024-05-17 | 1.00 | 0.95 | 1.05 | +0.02 | +1.87% | 7 | 266 | 27.05% |
TSN240621C00062500 | 2024-03-28 2:15PM EDT | 2024-06-21 | 1.40 | 1.30 | 1.40 | +0.09 | +6.87% | 16 | 479 | 24.29% |
TSN240719C00062500 | 2024-03-25 11:13AM EDT | 2024-07-19 | 1.65 | 1.60 | 1.70 | 0.00 | - | 12 | 34 | 23.60% |
TSN240920C00062500 | 2024-03-25 12:53PM EDT | 2024-09-20 | 2.60 | 2.60 | 2.70 | 0.00 | - | 4 | 77 | 25.35% |
TSN241018C00062500 | 2024-03-25 12:52PM EDT | 2024-10-18 | 2.90 | 2.90 | 3.10 | 0.00 | - | 73 | 63 | 25.89% |
TSN241220C00062500 | 2024-03-26 9:48AM EDT | 2024-12-20 | 3.81 | 3.70 | 3.90 | 0.00 | - | 1 | 6 | 26.69% |
TSN250117C00062500 | 2024-03-28 12:25PM EDT | 2025-01-17 | 4.20 | 4.00 | 4.20 | +0.30 | +7.69% | 4 | 547 | 26.82% |
TSN260116C00062500 | 2024-03-28 10:24AM EDT | 2026-01-16 | 7.70 | 7.10 | 9.50 | +1.50 | +24.19% | 1 | 102 | 34.77% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSN240419P00062500 | 2024-03-20 12:56PM EDT | 2024-04-19 | 4.00 | 1.85 | 4.20 | 0.00 | - | 2 | 2 | 30.47% |
TSN240517P00062500 | 2024-03-26 3:42PM EDT | 2024-05-17 | 4.70 | 4.10 | 4.30 | 0.00 | - | 6 | 6 | 21.92% |
TSN240621P00062500 | 2024-03-28 9:31AM EDT | 2024-06-21 | 4.50 | 4.70 | 4.80 | -4.40 | -49.44% | 3 | 44 | 22.11% |
TSN240719P00062500 | 2024-03-01 3:28PM EDT | 2024-07-19 | 9.98 | 4.80 | 5.00 | 0.00 | - | 4 | 43 | 20.91% |
TSN240920P00062500 | 2024-03-20 9:37AM EDT | 2024-09-20 | 6.30 | 5.60 | 5.80 | 0.00 | - | 1 | 24 | 22.05% |
TSN241018P00062500 | 2024-03-14 9:59AM EDT | 2024-10-18 | 8.10 | 5.80 | 6.00 | 0.00 | - | 7 | 60 | 21.67% |
TSN250117P00062500 | 2024-03-28 10:42AM EDT | 2025-01-17 | 6.50 | 6.60 | 6.80 | -2.30 | -26.14% | 1 | 444 | 21.94% |
TSN260116P00062500 | 2024-03-20 1:23PM EDT | 2026-01-16 | 9.63 | 6.70 | 11.20 | 0.00 | - | 3 | 257 | 28.70% |