Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSN230421C00065000 | 2023-03-24 1:55PM EDT | 2023-04-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 1,832 | 28.52% |
TSN230519C00065000 | 2023-03-24 3:31PM EDT | 2023-05-19 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 13 | 491 | 28.32% |
TSN230616C00065000 | 2023-03-24 1:59PM EDT | 2023-06-16 | 0.55 | 0.45 | 0.60 | +0.10 | +22.22% | 10 | 1,532 | 26.29% |
TSN230721C00065000 | 2023-03-23 10:57AM EDT | 2023-07-21 | 0.78 | 0.65 | 0.75 | 0.00 | - | 10 | 439 | 23.85% |
TSN231020C00065000 | 2023-03-24 1:41PM EDT | 2023-10-20 | 1.70 | 1.55 | 1.75 | +0.24 | +16.44% | 7 | 47 | 25.46% |
TSN240119C00065000 | 2023-03-24 2:09PM EDT | 2024-01-19 | 2.60 | 2.35 | 2.65 | +0.25 | +10.64% | 2 | 1,066 | 26.20% |
TSN240621C00065000 | 2023-03-10 4:07PM EDT | 2024-06-21 | 4.10 | 3.40 | 3.90 | 0.00 | - | - | 5 | 26.55% |
TSN250117C00065000 | 2023-03-17 9:48AM EDT | 2025-01-17 | 5.95 | 4.40 | 5.30 | 0.00 | - | 2 | 280 | 26.64% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSN230421P00065000 | 2023-03-23 11:20AM EDT | 2023-04-21 | 7.80 | 7.80 | 8.20 | 0.00 | - | 2 | 434 | 35.55% |
TSN230616P00065000 | 2023-03-23 3:21PM EDT | 2023-06-16 | 9.33 | 8.20 | 8.50 | 0.00 | - | 1 | 4,477 | 25.71% |
TSN230721P00065000 | 2023-03-22 2:13PM EDT | 2023-07-21 | 7.50 | 8.30 | 8.60 | 0.00 | - | 3 | 1,220 | 22.83% |
TSN231020P00065000 | 2023-03-06 2:54PM EDT | 2023-10-20 | 7.57 | 8.80 | 9.30 | 0.00 | - | 6 | 8 | 22.74% |
TSN240119P00065000 | 2023-03-24 2:43PM EDT | 2024-01-19 | 9.70 | 9.60 | 10.10 | +0.12 | +1.25% | 23 | 1,767 | 23.58% |
TSN250117P00065000 | 2023-03-08 11:17AM EDT | 2025-01-17 | 9.90 | 11.00 | 12.10 | 0.00 | - | 1 | 32 | 22.88% |