Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLP240419C00068000 | 2024-03-15 10:27AM EDT | 2024-04-19 | 7.37 | 7.05 | 10.40 | 0.00 | - | - | 0 | 73.49% |
XLP240426C00068000 | 2024-03-27 3:59PM EDT | 2024-04-26 | 8.53 | 7.20 | 10.20 | 0.00 | - | 4 | 4 | 60.94% |
XLP240621C00068000 | 2024-03-25 3:50PM EDT | 2024-06-21 | 7.47 | 8.75 | 10.15 | 0.00 | - | 1 | 7 | 35.12% |
XLP250117C00068000 | 2024-02-22 12:07PM EDT | 2025-01-17 | 8.57 | 7.50 | 12.45 | 0.00 | - | 1 | 65 | 29.25% |
XLP250620C00068000 | 2024-03-07 12:31PM EDT | 2025-06-20 | 10.67 | 10.30 | 14.50 | 0.00 | - | 3 | 16 | 30.71% |
XLP260116C00068000 | 2024-03-12 2:33PM EDT | 2026-01-16 | 11.97 | 11.50 | 14.95 | 0.00 | - | 55 | 56 | 26.59% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLP240405P00068000 | 2024-03-06 3:21PM EDT | 2024-04-05 | 0.04 | 0.00 | 0.18 | 0.00 | - | 115 | 85 | 53.42% |
XLP240419P00068000 | 2024-03-28 3:19PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.23 | -0.01 | -20.00% | 26 | 1,207 | 34.18% |
XLP240517P00068000 | 2024-03-26 1:07PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.07 | 0.00 | - | 10 | 74 | 17.58% |
XLP240621P00068000 | 2024-03-28 3:39PM EDT | 2024-06-21 | 0.10 | 0.01 | 0.32 | 0.00 | - | 3 | 3,014 | 18.95% |
XLP240920P00068000 | 2024-03-11 12:47PM EDT | 2024-09-20 | 0.52 | 0.05 | 2.49 | 0.00 | - | 1 | 2 | 28.71% |
XLP250117P00068000 | 2024-03-28 3:20PM EDT | 2025-01-17 | 0.83 | 0.07 | 5.00 | -0.04 | -4.60% | 7 | 921 | 33.14% |
XLP250620P00068000 | 2024-03-21 2:09PM EDT | 2025-06-20 | 1.43 | 0.00 | 5.00 | 0.00 | - | 4 | 5 | 26.87% |
XLP251017P00068000 | 2024-01-02 12:18PM EDT | 2025-10-17 | 2.56 | 0.00 | 4.15 | 0.00 | - | - | 1 | 21.28% |
XLP260116P00068000 | 2023-11-24 1:05PM EDT | 2026-01-16 | 2.95 | 1.50 | 6.50 | 0.00 | - | 1 | 1 | 26.38% |