Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
USB240328C00045000 | 2024-03-27 3:38PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
USB240405C00045000 | 2024-03-27 3:53PM EDT | 2024-04-05 | 0.24 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
USB240412C00045000 | 2024-03-27 3:59PM EDT | 2024-04-12 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
USB240419C00045000 | 2024-03-27 3:54PM EDT | 2024-04-19 | 0.91 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
USB240426C00045000 | 2024-03-27 1:47PM EDT | 2024-04-26 | 0.88 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 3.13% |
USB240503C00045000 | 2024-03-27 10:55AM EDT | 2024-05-03 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
USB240517C00045000 | 2024-03-27 3:50PM EDT | 2024-05-17 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,877 | 0 | 1.56% |
USB240621C00045000 | 2024-03-27 3:55PM EDT | 2024-06-21 | 2.19 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 1.56% |
USB240719C00045000 | 2024-03-27 12:31PM EDT | 2024-07-19 | 2.31 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 1.56% |
USB240920C00045000 | 2024-03-27 11:11AM EDT | 2024-09-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
USB241018C00045000 | 2024-03-27 3:39PM EDT | 2024-10-18 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
USB241115C00045000 | 2024-03-22 9:37AM EDT | 2024-11-15 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
USB241220C00045000 | 2024-03-21 10:53AM EDT | 2024-12-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
USB250117C00045000 | 2024-03-27 11:52AM EDT | 2025-01-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
USB250620C00045000 | 2024-03-25 10:07AM EDT | 2025-06-20 | 5.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
USB260116C00045000 | 2024-03-26 2:08PM EDT | 2026-01-16 | 5.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
USB240328P00045000 | 2024-03-21 9:58AM EDT | 2024-03-28 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
USB240412P00045000 | 2024-03-19 9:32AM EDT | 2024-04-12 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
USB240419P00045000 | 2024-03-27 9:34AM EDT | 2024-04-19 | 2.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
USB240426P00045000 | 2024-03-21 9:47AM EDT | 2024-04-26 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
USB240517P00045000 | 2024-03-26 3:31PM EDT | 2024-05-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
USB240621P00045000 | 2024-03-27 3:19PM EDT | 2024-06-21 | 2.96 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
USB240719P00045000 | 2024-03-21 10:01AM EDT | 2024-07-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
USB240920P00045000 | 2024-03-13 1:01PM EDT | 2024-09-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
USB241018P00045000 | 2024-01-26 11:23AM EDT | 2024-10-18 | 5.40 | 5.95 | 6.10 | 0.00 | - | 1 | 1 | 42.18% |
USB241115P00045000 | 2024-03-05 12:33PM EDT | 2024-11-15 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
USB241220P00045000 | 2024-03-22 9:32AM EDT | 2024-12-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
USB250117P00045000 | 2024-03-27 10:59AM EDT | 2025-01-17 | 5.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
USB250620P00045000 | 2024-03-25 10:03AM EDT | 2025-06-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
USB260116P00045000 | 2024-03-21 3:37PM EDT | 2026-01-16 | 6.84 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |