Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TWLO240328C00075000 | 2024-03-12 9:39AM EDT | 2024-03-28 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 220 | 143.75% |
TWLO240405C00075000 | 2024-03-13 2:57PM EDT | 2024-04-05 | 0.12 | 0.00 | 0.16 | 0.00 | - | 6 | 12 | 69.14% |
TWLO240412C00075000 | 2024-03-13 9:55AM EDT | 2024-04-12 | 0.24 | 0.00 | 0.22 | 0.00 | - | 17 | 19 | 54.88% |
TWLO240419C00075000 | 2024-03-27 2:51PM EDT | 2024-04-19 | 0.05 | 0.04 | 0.05 | -0.01 | -14.29% | 14 | 3,433 | 40.23% |
TWLO240426C00075000 | 2024-03-15 3:48PM EDT | 2024-04-26 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 73 | 47.27% |
TWLO240517C00075000 | 2024-03-27 2:46PM EDT | 2024-05-17 | 0.83 | 0.82 | 0.86 | 0.00 | - | 22 | 769 | 50.20% |
TWLO240621C00075000 | 2024-03-27 3:57PM EDT | 2024-06-21 | 1.36 | 1.32 | 1.39 | +0.01 | +0.74% | 13 | 1,977 | 45.48% |
TWLO240719C00075000 | 2024-03-28 9:33AM EDT | 2024-07-19 | 1.72 | 1.74 | 1.82 | -0.05 | -2.82% | 2 | 344 | 43.77% |
TWLO240920C00075000 | 2024-03-28 10:31AM EDT | 2024-09-20 | 3.45 | 3.35 | 3.50 | +0.06 | +1.77% | 10 | 1,136 | 46.94% |
TWLO241018C00075000 | 2024-03-25 10:26AM EDT | 2024-10-18 | 4.53 | 3.80 | 3.95 | 0.00 | - | 1 | 432 | 46.35% |
TWLO241115C00075000 | 2024-03-26 11:25AM EDT | 2024-11-15 | 5.12 | 4.85 | 5.00 | 0.00 | - | 2 | 1,105 | 49.27% |
TWLO250117C00075000 | 2024-03-28 9:59AM EDT | 2025-01-17 | 5.90 | 5.80 | 5.95 | -0.60 | -9.23% | 3 | 1,609 | 48.24% |
TWLO250221C00075000 | 2024-03-28 10:41AM EDT | 2025-02-21 | 6.80 | 6.75 | 6.85 | -0.35 | -4.90% | 12 | 78 | 49.61% |
TWLO260116C00075000 | 2024-03-21 11:20AM EDT | 2026-01-16 | 12.65 | 11.60 | 12.10 | 0.00 | - | 60 | 182 | 50.50% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TWLO240328P00075000 | 2024-02-16 11:41AM EDT | 2024-03-28 | 15.62 | 13.50 | 15.90 | 0.00 | - | 8 | 0 | 330.47% |
TWLO240419P00075000 | 2024-03-21 10:53AM EDT | 2024-04-19 | 12.65 | 13.65 | 14.00 | 0.00 | - | 10 | 7 | 0.00% |
TWLO240517P00075000 | 2024-03-20 2:36PM EDT | 2024-05-17 | 14.00 | 14.25 | 14.40 | 0.00 | - | 1 | 32 | 39.40% |
TWLO240621P00075000 | 2024-03-25 11:51AM EDT | 2024-06-21 | 13.63 | 13.65 | 14.70 | 0.00 | - | 7 | 311 | 35.67% |
TWLO240719P00075000 | 2024-03-25 9:54AM EDT | 2024-07-19 | 13.65 | 14.75 | 16.65 | 0.00 | - | 1 | 520 | 50.96% |
TWLO240920P00075000 | 2024-02-29 2:49PM EDT | 2024-09-20 | 17.70 | 15.75 | 15.90 | 0.00 | - | 30 | 105 | 35.45% |
TWLO241018P00075000 | 2024-02-20 4:39PM EDT | 2024-10-18 | 19.85 | 15.60 | 15.95 | 0.00 | - | - | 1 | 33.29% |
TWLO250117P00075000 | 2024-03-27 3:48PM EDT | 2025-01-17 | 17.20 | 17.15 | 17.40 | 0.00 | - | 1 | 638 | 35.60% |
TWLO250221P00075000 | 2024-03-27 1:54PM EDT | 2025-02-21 | 18.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
TWLO260116P00075000 | 2024-03-20 9:57AM EDT | 2026-01-16 | 20.33 | 20.35 | 21.85 | 0.00 | - | 1 | 72 | 38.14% |