Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TWLO240328C00050000 | 2024-03-28 1:38PM EDT | 2024-03-28 | 11.30 | 11.05 | 11.55 | -0.30 | -2.59% | 9 | 11 | 236.72% |
TWLO240419C00050000 | 2024-03-28 11:55AM EDT | 2024-04-19 | 11.45 | 9.55 | 11.65 | -1.05 | -8.40% | 3 | 342 | 66.11% |
TWLO240517C00050000 | 2024-03-26 1:46PM EDT | 2024-05-17 | 12.40 | 11.20 | 12.30 | 0.00 | - | 5 | 48 | 58.20% |
TWLO240621C00050000 | 2024-03-15 10:23AM EDT | 2024-06-21 | 12.53 | 11.80 | 12.95 | 0.00 | - | 1 | 152 | 53.56% |
TWLO240719C00050000 | 2024-03-25 3:48PM EDT | 2024-07-19 | 14.50 | 12.40 | 13.45 | 0.00 | - | 2 | 208 | 51.88% |
TWLO240920C00050000 | 2024-03-15 11:05AM EDT | 2024-09-20 | 14.70 | 14.45 | 15.15 | 0.00 | - | 3 | 26 | 52.42% |
TWLO241018C00050000 | 2024-03-28 12:26PM EDT | 2024-10-18 | 15.55 | 14.50 | 15.60 | -0.30 | -1.89% | 39 | 4 | 50.49% |
TWLO250117C00050000 | 2024-03-22 1:23PM EDT | 2025-01-17 | 17.10 | 17.15 | 17.35 | -0.40 | -2.29% | 1 | 269 | 54.65% |
TWLO250221C00050000 | 2024-02-26 11:02AM EDT | 2025-02-21 | 16.80 | 16.75 | 18.05 | 0.00 | - | 1 | 1 | 52.48% |
TWLO260116C00050000 | 2024-03-25 10:43AM EDT | 2026-01-16 | 22.50 | 22.30 | 22.95 | -0.90 | -3.85% | 2 | 148 | 56.70% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TWLO240328P00050000 | 2024-03-28 9:51AM EDT | 2024-03-28 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 2 | 325 | 143.75% |
TWLO240405P00050000 | 2024-03-28 3:24PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.21 | +0.01 | +100.00% | 30 | 37 | 73.44% |
TWLO240412P00050000 | 2024-03-28 9:51AM EDT | 2024-04-12 | 0.11 | 0.00 | 0.20 | -0.39 | -78.00% | 2 | 60 | 54.69% |
TWLO240419P00050000 | 2024-03-28 3:21PM EDT | 2024-04-19 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 15 | 1,248 | 41.60% |
TWLO240426P00050000 | 2024-03-15 11:46AM EDT | 2024-04-26 | 0.25 | 0.00 | 0.72 | 0.00 | - | - | 20 | 52.93% |
TWLO240517P00050000 | 2024-03-28 2:57PM EDT | 2024-05-17 | 0.67 | 0.65 | 0.88 | -0.03 | -4.29% | 33 | 632 | 50.54% |
TWLO240621P00050000 | 2024-03-27 12:10PM EDT | 2024-06-21 | 1.09 | 1.01 | 1.24 | -0.01 | -0.91% | 1 | 2,027 | 46.12% |
TWLO240719P00050000 | 2024-03-28 1:57PM EDT | 2024-07-19 | 1.34 | 1.28 | 1.36 | +0.01 | +0.75% | 11 | 1,240 | 41.50% |
TWLO240920P00050000 | 2024-03-25 10:18AM EDT | 2024-09-20 | 2.30 | 2.41 | 2.53 | 0.00 | - | 3 | 242 | 43.56% |
TWLO241018P00050000 | 2024-03-26 10:32AM EDT | 2024-10-18 | 2.74 | 2.70 | 2.90 | 0.00 | - | 1 | 150 | 43.26% |
TWLO241115P00050000 | 2024-03-25 10:46AM EDT | 2024-11-15 | 3.20 | 2.96 | 3.50 | 0.00 | - | 1 | 2 | 44.69% |
TWLO250117P00050000 | 2024-03-18 12:59PM EDT | 2025-01-17 | 4.30 | 3.90 | 4.80 | 0.00 | - | 125 | 2,720 | 47.28% |
TWLO250221P00050000 | 2024-03-21 10:26AM EDT | 2025-02-21 | 4.30 | 4.40 | 4.60 | 0.00 | - | 1 | 15 | 43.62% |
TWLO260116P00050000 | 2024-03-28 10:49AM EDT | 2026-01-16 | 7.28 | 6.65 | 7.70 | +0.16 | +2.25% | 1 | 170 | 42.63% |