Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASAN240405C00015000 | 2024-03-27 12:27PM EDT | 2024-04-05 | 0.70 | 0.65 | 0.75 | 0.00 | - | 90 | 99 | 51.56% |
ASAN240412C00015000 | 2024-03-28 9:30AM EDT | 2024-04-12 | 0.95 | 0.80 | 0.90 | +0.22 | +30.14% | 11 | 36 | 50.68% |
ASAN240419C00015000 | 2024-03-27 3:00PM EDT | 2024-04-19 | 0.93 | 0.90 | 1.00 | 0.00 | - | 2 | 161 | 48.83% |
ASAN240426C00015000 | 2024-03-28 10:09AM EDT | 2024-04-26 | 1.15 | 1.00 | 1.15 | +0.05 | +4.55% | 2 | 8 | 51.56% |
ASAN240503C00015000 | 2024-03-28 9:42AM EDT | 2024-05-03 | 1.20 | 1.15 | 1.25 | +0.10 | +9.09% | 1 | 11 | 51.66% |
ASAN240517C00015000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 1.40 | 1.35 | 1.45 | +0.05 | +3.70% | 290 | 2,486 | 50.68% |
ASAN240621C00015000 | 2024-03-28 10:55AM EDT | 2024-06-21 | 2.22 | 2.00 | 2.10 | +0.17 | +8.29% | 24 | 1,296 | 61.33% |
ASAN240719C00015000 | 2024-03-22 11:11AM EDT | 2024-07-19 | 2.27 | 2.20 | 2.30 | 0.00 | - | 4 | 96 | 59.23% |
ASAN240816C00015000 | 2024-03-27 3:56PM EDT | 2024-08-16 | 2.45 | 2.40 | 2.50 | +0.03 | +1.24% | 14 | 437 | 58.40% |
ASAN241115C00015000 | 2024-03-26 9:33AM EDT | 2024-11-15 | 3.42 | 3.20 | 3.30 | 0.00 | - | 2 | 5 | 62.50% |
ASAN250117C00015000 | 2024-03-28 3:31PM EDT | 2025-01-17 | 3.68 | 3.60 | 3.80 | -0.09 | -2.39% | 12 | 433 | 63.97% |
ASAN251219C00015000 | 2024-03-28 11:30AM EDT | 2025-12-19 | 5.40 | 5.20 | 6.20 | +0.30 | +5.88% | 7 | 340 | 70.63% |
ASAN260116C00015000 | 2024-03-28 3:02PM EDT | 2026-01-16 | 5.36 | 5.30 | 5.60 | -0.19 | -3.42% | 1 | 371 | 65.72% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASAN240405P00015000 | 2024-03-28 2:57PM EDT | 2024-04-05 | 0.16 | 0.15 | 0.20 | -0.09 | -36.00% | 11 | 144 | 44.14% |
ASAN240412P00015000 | 2024-03-28 2:52PM EDT | 2024-04-12 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 3 | 220 | 45.51% |
ASAN240419P00015000 | 2024-03-28 11:34AM EDT | 2024-04-19 | 0.37 | 0.35 | 0.45 | -0.18 | -32.73% | 6 | 1,014 | 44.73% |
ASAN240426P00015000 | 2024-03-26 3:40PM EDT | 2024-04-26 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 366 | 44.92% |
ASAN240503P00015000 | 2024-03-28 2:04PM EDT | 2024-05-03 | 0.61 | 0.55 | 0.70 | -0.05 | -7.58% | 1 | 227 | 48.44% |
ASAN240517P00015000 | 2024-03-28 2:53PM EDT | 2024-05-17 | 0.80 | 0.75 | 0.80 | -0.10 | -11.11% | 5 | 564 | 45.70% |
ASAN240621P00015000 | 2024-03-28 12:18PM EDT | 2024-06-21 | 1.30 | 1.30 | 1.35 | -0.15 | -10.34% | 24 | 1,204 | 53.22% |
ASAN240719P00015000 | 2024-03-25 11:22AM EDT | 2024-07-19 | 1.65 | 1.45 | 1.55 | 0.00 | - | 3 | 849 | 51.42% |
ASAN240816P00015000 | 2024-03-26 3:31PM EDT | 2024-08-16 | 1.70 | 1.60 | 1.70 | 0.00 | - | 41 | 316 | 50.10% |
ASAN241115P00015000 | 2024-03-27 12:32PM EDT | 2024-11-15 | 2.30 | 2.20 | 2.30 | 0.00 | - | 120 | 142 | 51.66% |
ASAN250117P00015000 | 2024-03-26 11:52AM EDT | 2025-01-17 | 2.60 | 2.55 | 2.70 | 0.00 | - | 6 | 376 | 52.88% |
ASAN251219P00015000 | 2024-03-27 9:59AM EDT | 2025-12-19 | 3.80 | 3.60 | 3.80 | 0.00 | - | 1 | 103 | 50.20% |
ASAN260116P00015000 | 2024-03-11 3:42PM EDT | 2026-01-16 | 3.28 | 3.70 | 4.00 | 0.00 | - | 3 | 60 | 51.05% |