Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
Z240328C00040000 | 2024-03-27 3:17PM EDT | 2024-03-28 | 10.07 | 9.55 | 10.30 | 0.00 | - | 1 | 31 | 254.69% |
Z240405C00040000 | 2024-03-27 3:17PM EDT | 2024-04-05 | 10.10 | 9.20 | 10.05 | 0.00 | - | 2 | 3 | 99.22% |
Z240419C00040000 | 2024-03-20 2:08PM EDT | 2024-04-19 | 9.20 | 10.00 | 10.20 | 0.00 | - | 11 | 38 | 64.84% |
Z240426C00040000 | 2024-03-19 3:28PM EDT | 2024-04-26 | 8.55 | 10.00 | 10.45 | 0.00 | - | 20 | 20 | 62.40% |
Z240517C00040000 | 2024-03-25 12:56PM EDT | 2024-05-17 | 10.55 | 10.70 | 10.90 | 0.00 | - | 1 | 293 | 63.14% |
Z240621C00040000 | 2024-03-26 3:15PM EDT | 2024-06-21 | 10.91 | 11.25 | 11.40 | 0.00 | - | 1 | 33,173 | 57.42% |
Z240816C00040000 | 2024-03-18 12:22PM EDT | 2024-08-16 | 10.00 | 12.30 | 12.45 | 0.00 | - | 1 | 188 | 56.89% |
Z241115C00040000 | 2024-01-26 10:53AM EDT | 2024-11-15 | 20.25 | 17.05 | 17.25 | 0.00 | - | 5 | 205 | 82.84% |
Z250117C00040000 | 2024-03-27 2:11PM EDT | 2025-01-17 | 14.80 | 14.40 | 14.85 | 0.00 | - | 4 | 2,137 | 55.82% |
Z250620C00040000 | 2024-03-15 12:27PM EDT | 2025-06-20 | 16.30 | 16.55 | 16.85 | 0.00 | - | - | 1 | 57.06% |
Z251219C00040000 | 2024-03-26 12:39PM EDT | 2025-12-19 | 19.00 | 18.55 | 19.00 | 0.00 | - | 8 | 9 | 58.03% |
Z260116C00040000 | 2024-03-04 2:51PM EDT | 2026-01-16 | 25.30 | 18.80 | 19.10 | 0.00 | - | 2 | 69 | 57.61% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
Z240328P00040000 | 2024-03-25 3:41PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 209 | 340 | 162.50% |
Z240405P00040000 | 2024-03-27 1:24PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.07 | 0.00 | - | 321 | 337 | 67.97% |
Z240412P00040000 | 2024-03-26 2:39PM EDT | 2024-04-12 | 0.06 | 0.00 | 0.38 | 0.00 | - | 1 | 20 | 69.73% |
Z240419P00040000 | 2024-03-28 11:02AM EDT | 2024-04-19 | 0.08 | 0.07 | 0.10 | 0.00 | - | 1 | 2,773 | 50.78% |
Z240426P00040000 | 2024-03-26 3:27PM EDT | 2024-04-26 | 0.23 | 0.09 | 0.22 | 0.00 | - | 13 | 183 | 52.64% |
Z240503P00040000 | 2024-03-26 11:39AM EDT | 2024-05-03 | 0.27 | 0.19 | 0.31 | 0.00 | - | 3 | 3 | 51.61% |
Z240517P00040000 | 2024-03-28 11:17AM EDT | 2024-05-17 | 0.59 | 0.56 | 0.59 | -0.02 | -3.28% | 21 | 4,175 | 52.34% |
Z240621P00040000 | 2024-03-28 10:19AM EDT | 2024-06-21 | 0.90 | 0.87 | 0.93 | 0.00 | - | 3 | 3,248 | 47.36% |
Z240816P00040000 | 2024-03-26 10:41AM EDT | 2024-08-16 | 1.66 | 1.60 | 1.68 | -0.12 | -6.74% | 9 | 2,241 | 46.61% |
Z241115P00040000 | 2024-03-21 1:55PM EDT | 2024-11-15 | 2.60 | 2.68 | 2.76 | 0.00 | - | 4 | 106 | 46.02% |
Z250117P00040000 | 2024-03-27 10:24AM EDT | 2025-01-17 | 3.33 | 3.20 | 3.30 | 0.00 | - | 1 | 4,768 | 44.86% |
Z251219P00040000 | 2024-03-15 11:13AM EDT | 2025-12-19 | 6.00 | 5.60 | 7.35 | 0.00 | - | 1 | 408 | 50.32% |
Z260116P00040000 | 2024-03-27 10:24AM EDT | 2026-01-16 | 5.98 | 5.75 | 6.05 | 0.00 | - | 1 | 181 | 43.18% |