Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN240405C00160000 | 2024-03-27 2:13PM EDT | 2024-04-05 | 11.60 | 13.25 | 15.10 | 0.00 | - | 3 | 2 | 52.32% |
TXN240412C00160000 | 2024-03-28 10:14AM EDT | 2024-04-12 | 15.52 | 13.90 | 15.35 | -0.10 | -0.64% | 2 | 2 | 41.43% |
TXN240419C00160000 | 2024-03-28 3:17PM EDT | 2024-04-19 | 14.75 | 13.10 | 15.50 | +2.00 | +15.69% | 24 | 3,046 | 35.72% |
TXN240426C00160000 | 2024-03-18 1:31PM EDT | 2024-04-26 | 14.09 | 15.90 | 17.80 | 0.00 | - | 10 | 10 | 47.73% |
TXN240503C00160000 | 2024-03-27 1:58PM EDT | 2024-05-03 | 14.20 | 15.90 | 17.45 | 0.00 | - | 1 | 1 | 40.77% |
TXN240517C00160000 | 2024-03-20 1:28PM EDT | 2024-05-17 | 11.30 | 16.25 | 16.85 | 0.00 | - | 6 | 795 | 31.48% |
TXN240621C00160000 | 2024-03-21 12:02PM EDT | 2024-06-21 | 17.61 | 17.20 | 19.00 | -0.84 | -4.55% | 1 | 1,728 | 32.32% |
TXN240719C00160000 | 2024-03-21 3:10PM EDT | 2024-07-19 | 18.16 | 17.75 | 19.60 | 0.00 | - | 5 | 259 | 29.90% |
TXN240920C00160000 | 2024-03-28 12:32PM EDT | 2024-09-20 | 21.50 | 20.40 | 22.65 | +1.69 | +8.53% | 2 | 78 | 31.28% |
TXN241018C00160000 | 2024-03-21 2:33PM EDT | 2024-10-18 | 22.05 | 22.85 | 23.60 | 0.00 | - | 1 | 208 | 31.11% |
TXN241220C00160000 | 2024-02-21 2:11PM EDT | 2024-12-20 | 18.30 | 23.30 | 24.10 | 0.00 | - | 1 | 5 | 28.13% |
TXN250117C00160000 | 2024-03-18 12:22PM EDT | 2025-01-17 | 24.70 | 24.50 | 26.30 | 0.00 | - | 1 | 1,420 | 30.68% |
TXN250417C00160000 | 2024-02-06 3:06PM EDT | 2025-04-17 | 17.75 | 29.30 | 30.15 | 0.00 | - | 3 | 14 | 32.77% |
TXN250620C00160000 | 2024-03-27 1:43PM EDT | 2025-06-20 | 27.60 | 28.25 | 30.30 | 0.00 | - | 2 | 112 | 30.56% |
TXN251017C00160000 | 2024-02-29 3:22PM EDT | 2025-10-17 | 27.45 | 31.60 | 33.20 | 0.00 | - | 1 | 8 | 30.81% |
TXN251219C00160000 | 2024-02-06 1:42PM EDT | 2025-12-19 | 23.30 | 34.10 | 35.40 | 0.00 | - | 2 | 2 | 31.85% |
TXN260116C00160000 | 2024-03-21 2:30PM EDT | 2026-01-16 | 32.48 | 32.55 | 34.70 | 0.00 | - | 2 | 99 | 30.36% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN240405P00160000 | 2024-03-28 1:59PM EDT | 2024-04-05 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 23 | 130 | 26.95% |
TXN240412P00160000 | 2024-03-28 3:07PM EDT | 2024-04-12 | 0.15 | 0.10 | 0.15 | -0.08 | -34.78% | 37 | 101 | 24.61% |
TXN240419P00160000 | 2024-03-28 3:46PM EDT | 2024-04-19 | 0.29 | 0.26 | 0.32 | -0.13 | -30.95% | 281 | 5,932 | 23.88% |
TXN240426P00160000 | 2024-03-28 11:20AM EDT | 2024-04-26 | 1.01 | 0.89 | 0.97 | -0.40 | -28.37% | 2 | 68 | 28.25% |
TXN240503P00160000 | 2024-03-27 1:07PM EDT | 2024-05-03 | 2.10 | 1.22 | 1.54 | 0.00 | - | 1 | 21 | 29.79% |
TXN240517P00160000 | 2024-03-28 3:03PM EDT | 2024-05-17 | 1.98 | 1.87 | 2.03 | -0.31 | -13.54% | 25 | 1,293 | 28.16% |
TXN240621P00160000 | 2024-03-28 3:21PM EDT | 2024-06-21 | 3.10 | 3.00 | 3.15 | -0.65 | -17.33% | 26 | 845 | 26.19% |
TXN240719P00160000 | 2024-03-27 2:52PM EDT | 2024-07-19 | 4.40 | 3.75 | 3.90 | 0.00 | - | 133 | 942 | 25.21% |
TXN240920P00160000 | 2024-03-28 1:47PM EDT | 2024-09-20 | 6.10 | 5.95 | 6.05 | -0.30 | -4.69% | 35 | 647 | 25.59% |
TXN241018P00160000 | 2024-03-28 1:46PM EDT | 2024-10-18 | 6.70 | 6.50 | 6.85 | -1.60 | -19.28% | 5 | 455 | 25.57% |
TXN241220P00160000 | 2024-03-20 2:58PM EDT | 2024-12-20 | 10.25 | 7.85 | 8.55 | 0.00 | - | 2 | 28 | 25.62% |
TXN250117P00160000 | 2024-03-28 3:02PM EDT | 2025-01-17 | 9.00 | 9.00 | 9.20 | -2.00 | -18.18% | 109 | 4,443 | 25.55% |
TXN250417P00160000 | 2024-03-27 2:25PM EDT | 2025-04-17 | 10.45 | 10.35 | 11.10 | -1.05 | -9.13% | 5 | 33 | 25.34% |
TXN250620P00160000 | 2024-03-07 1:23PM EDT | 2025-06-20 | 11.80 | 11.25 | 12.45 | 0.00 | - | 6 | 103 | 25.41% |
TXN251017P00160000 | 2024-02-27 12:54PM EDT | 2025-10-17 | 16.27 | 13.80 | 14.40 | 0.00 | - | 1 | 7 | 25.06% |
TXN251219P00160000 | 2024-01-26 12:24PM EDT | 2025-12-19 | 18.55 | 17.55 | 20.50 | 0.00 | - | 1 | 10 | 31.07% |
TXN260116P00160000 | 2024-03-04 3:50PM EDT | 2026-01-16 | 15.90 | 14.50 | 16.45 | 0.00 | - | 1 | 104 | 25.67% |