Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLP220805C00055000 | 2022-06-28 12:53PM EDT | 2022-08-05 | 17.52 | 16.00 | 20.70 | 0.00 | - | 1 | 1 | 51.17% |
XLP220916C00055000 | 2022-06-01 1:10PM EDT | 2022-09-16 | 18.40 | 16.30 | 20.75 | 0.00 | - | 10 | 2 | 76.27% |
XLP230120C00055000 | 2022-07-01 2:12PM EDT | 2023-01-20 | 18.45 | 16.50 | 21.30 | -0.61 | -3.20% | 1 | 36 | 50.82% |
XLP240119C00055000 | 2022-04-26 9:58AM EDT | 2024-01-19 | 25.20 | 18.00 | 23.00 | 0.00 | - | 3 | 6 | 37.31% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLP220708P00055000 | 2022-06-14 3:58PM EDT | 2022-07-08 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 85.94% |
XLP220715P00055000 | 2022-07-01 3:28PM EDT | 2022-07-15 | 0.02 | 0.00 | 0.15 | -0.11 | -84.62% | 4 | 15 | 75.39% |
XLP220722P00055000 | 2022-06-10 9:30AM EDT | 2022-07-22 | 0.09 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 139.36% |
XLP220729P00055000 | 2022-06-10 10:29AM EDT | 2022-07-29 | 0.18 | 0.00 | 1.19 | 0.00 | - | - | 3 | 79.59% |
XLP220819P00055000 | 2022-06-22 12:42PM EDT | 2022-08-19 | 0.18 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 48.83% |
XLP220916P00055000 | 2022-07-01 11:15AM EDT | 2022-09-16 | 0.16 | 0.04 | 0.41 | -0.07 | -30.43% | 2 | 400 | 43.26% |
XLP221216P00055000 | 2022-06-29 1:10PM EDT | 2022-12-16 | 0.54 | 0.23 | 0.69 | 0.00 | - | 2 | 6 | 33.30% |
XLP230120P00055000 | 2022-06-13 12:28PM EDT | 2023-01-20 | 1.06 | 0.00 | 4.80 | 0.00 | - | 2 | 506 | 62.62% |
XLP240119P00055000 | 2022-06-23 9:40AM EDT | 2024-01-19 | 1.90 | 0.00 | 5.00 | 0.00 | - | 1 | 17 | 38.20% |