Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLP240328C00072000 | 2024-03-22 10:35AM EDT | 2024-03-28 | 4.02 | 2.77 | 4.45 | 0.00 | - | 1 | 1 | 71.09% |
XLP240405C00072000 | 2024-03-28 11:44AM EDT | 2024-04-05 | 4.40 | 2.81 | 0.00 | +0.10 | +2.38% | 4 | 2 | 0.00% |
XLP240419C00072000 | 2024-03-21 2:57PM EDT | 2024-04-19 | 4.16 | 4.60 | 4.70 | 0.00 | - | 2 | 5 | 22.41% |
XLP240517C00072000 | 2024-03-08 2:18PM EDT | 2024-05-17 | 3.82 | 4.95 | 5.10 | 0.00 | - | 421 | 421 | 20.46% |
XLP240621C00072000 | 2024-03-21 11:55AM EDT | 2024-06-21 | 5.42 | 5.45 | 5.60 | 0.00 | - | 11 | 1,606 | 20.14% |
XLP240920C00072000 | 2024-03-14 1:46PM EDT | 2024-09-20 | 5.40 | 6.20 | 6.45 | 0.00 | - | 11 | 4 | 18.78% |
XLP250117C00072000 | 2024-03-12 12:34PM EDT | 2025-01-17 | 6.85 | 7.10 | 7.45 | 0.00 | - | 10 | 533 | 18.59% |
XLP250620C00072000 | 2024-02-23 12:49PM EDT | 2025-06-20 | 7.20 | 5.50 | 10.50 | 0.00 | - | 2 | 3 | 24.77% |
XLP251017C00072000 | 2024-01-04 4:30PM EDT | 2025-10-17 | 6.50 | 5.00 | 10.00 | 0.00 | - | - | 2 | 20.63% |
XLP260116C00072000 | 2024-02-16 1:32PM EDT | 2026-01-16 | 7.71 | 6.50 | 11.50 | 0.00 | - | 1 | 3 | 23.05% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLP240328P00072000 | 2024-03-11 1:17PM EDT | 2024-03-28 | 0.09 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 51.56% |
XLP240405P00072000 | 2024-03-22 11:15AM EDT | 2024-04-05 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1,178 | 20.31% |
XLP240412P00072000 | 2024-03-22 1:09PM EDT | 2024-04-12 | 0.05 | 0.04 | 0.05 | 0.00 | - | 10 | 1,573 | 16.80% |
XLP240419P00072000 | 2024-03-28 9:39AM EDT | 2024-04-19 | 0.04 | 0.05 | 0.06 | -0.02 | -33.33% | 6 | 2,053 | 14.55% |
XLP240426P00072000 | 2024-03-11 1:50PM EDT | 2024-04-26 | 0.25 | 0.05 | 0.07 | 0.00 | - | - | 7 | 13.18% |
XLP240503P00072000 | 2024-03-28 11:28AM EDT | 2024-05-03 | 0.08 | 0.07 | 0.09 | 0.00 | - | 30 | 3 | 12.50% |
XLP240517P00072000 | 2024-03-26 2:51PM EDT | 2024-05-17 | 0.17 | 0.11 | 0.14 | 0.00 | - | 11 | 67 | 11.87% |
XLP240621P00072000 | 2024-03-28 9:40AM EDT | 2024-06-21 | 0.25 | 0.25 | 0.27 | -0.14 | -35.90% | 331 | 5,753 | 11.04% |
XLP240719P00072000 | 2024-03-19 9:35AM EDT | 2024-07-19 | 0.65 | 0.40 | 0.42 | 0.00 | - | 20 | 25 | 11.11% |
XLP240920P00072000 | 2024-03-27 3:54PM EDT | 2024-09-20 | 0.75 | 0.71 | 0.76 | 0.00 | - | 2 | 779 | 11.28% |
XLP241220P00072000 | 2024-03-25 1:19PM EDT | 2024-12-20 | 1.47 | 1.02 | 1.27 | 0.00 | - | 1 | 1 | 11.68% |
XLP250117P00072000 | 2024-03-15 12:44PM EDT | 2025-01-17 | 1.90 | 1.20 | 1.49 | 0.00 | - | 213 | 719 | 12.09% |
XLP250620P00072000 | 2024-01-04 12:26PM EDT | 2025-06-20 | 3.70 | 0.50 | 5.50 | 0.00 | - | 1 | 2 | 22.87% |
XLP251017P00072000 | 2024-02-14 12:32PM EDT | 2025-10-17 | 3.80 | 2.38 | 3.25 | 0.00 | - | 1 | 2 | 13.97% |
XLP260116P00072000 | 2023-12-21 12:02PM EDT | 2026-01-16 | 5.20 | 2.00 | 7.00 | 0.00 | - | 126 | 55 | 22.79% |