Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
USB240419C00047500 | 2024-03-28 2:40PM EDT | 2024-04-19 | 0.39 | 0.36 | 0.39 | +0.15 | +62.50% | 29 | 2,330 | 29.98% |
USB240517C00047500 | 2024-03-28 3:38PM EDT | 2024-05-17 | 0.97 | 0.90 | 0.92 | +0.35 | +56.45% | 7 | 2,045 | 29.69% |
USB240621C00047500 | 2024-03-28 2:57PM EDT | 2024-06-21 | 1.56 | 1.50 | 1.52 | +0.39 | +33.33% | 36 | 8,249 | 30.35% |
USB240719C00047500 | 2024-03-28 3:10PM EDT | 2024-07-19 | 1.94 | 1.84 | 1.89 | +0.52 | +36.62% | 244 | 320 | 30.24% |
USB240920C00047500 | 2024-03-28 3:22PM EDT | 2024-09-20 | 2.71 | 2.62 | 2.71 | +0.44 | +19.38% | 41 | 632 | 31.02% |
USB241018C00047500 | 2024-03-26 2:18PM EDT | 2024-10-18 | 2.25 | 2.83 | 2.97 | 0.00 | - | 4 | 84 | 30.79% |
USB241115C00047500 | 2024-03-22 3:27PM EDT | 2024-11-15 | 2.61 | 3.10 | 3.30 | 0.00 | - | 15 | 414 | 31.21% |
USB241220C00047500 | 2024-03-26 3:11PM EDT | 2024-12-20 | 2.83 | 3.45 | 3.65 | 0.00 | - | 7 | 141 | 31.40% |
USB250117C00047500 | 2024-03-28 12:53PM EDT | 2025-01-17 | 3.70 | 3.65 | 3.85 | +0.57 | +18.21% | 2 | 1,283 | 31.12% |
USB250620C00047500 | 2024-03-25 1:43PM EDT | 2025-06-20 | 4.03 | 3.80 | 4.95 | 0.00 | - | 2 | 28 | 30.79% |
USB260116C00047500 | 2024-03-27 10:12AM EDT | 2026-01-16 | 5.08 | 4.70 | 6.00 | 0.00 | - | 1 | 189 | 29.80% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
USB240419P00047500 | 2024-03-26 10:47AM EDT | 2024-04-19 | 4.30 | 3.00 | 3.10 | 0.00 | - | 3 | 181 | 27.10% |
USB240517P00047500 | 2024-03-13 10:10AM EDT | 2024-05-17 | 4.65 | 3.40 | 3.45 | 0.00 | - | 1 | 521 | 24.90% |
USB240621P00047500 | 2024-03-28 11:07AM EDT | 2024-06-21 | 3.85 | 2.86 | 4.85 | -0.85 | -18.09% | 2 | 208 | 36.82% |
USB240719P00047500 | 2024-02-23 10:51AM EDT | 2024-07-19 | 7.30 | 4.50 | 6.35 | 0.00 | - | 1 | 1 | 47.27% |
USB240920P00047500 | 2024-03-21 9:47AM EDT | 2024-09-20 | 5.15 | 4.70 | 4.95 | 0.00 | - | 4 | 106 | 26.42% |
USB241018P00047500 | 2024-03-28 3:41PM EDT | 2024-10-18 | 5.20 | 5.15 | 5.30 | -2.45 | -32.03% | 90 | 3 | 27.22% |
USB241115P00047500 | 2024-03-13 9:52AM EDT | 2024-11-15 | 6.35 | 5.35 | 5.55 | 0.00 | - | 1 | 2 | 27.32% |
USB241220P00047500 | 2024-03-22 9:32AM EDT | 2024-12-20 | 5.80 | 5.55 | 5.70 | 0.00 | - | 7 | 44 | 26.47% |
USB250117P00047500 | 2024-03-28 2:08PM EDT | 2025-01-17 | 5.90 | 5.85 | 6.00 | -0.25 | -4.07% | 34 | 580 | 27.08% |
USB250620P00047500 | 2024-03-28 10:38AM EDT | 2025-06-20 | 6.90 | 6.70 | 7.80 | -1.05 | -13.21% | 10 | 10 | 31.07% |
USB260116P00047500 | 2024-03-05 10:46AM EDT | 2026-01-16 | 8.95 | 7.70 | 8.90 | 0.00 | - | 20 | 141 | 30.25% |