Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASAN240405C00017500 | 2024-03-22 10:08AM EDT | 2024-04-05 | 0.09 | 0.00 | 0.05 | 0.00 | - | 15 | 3 | 50.00% |
ASAN240419C00017500 | 2024-03-27 1:02PM EDT | 2024-04-19 | 0.15 | 0.10 | 0.15 | 0.00 | - | 10 | 614 | 47.85% |
ASAN240517C00017500 | 2024-03-28 3:57PM EDT | 2024-05-17 | 0.46 | 0.40 | 0.50 | +0.02 | +4.55% | 99 | 1,829 | 51.76% |
ASAN240621C00017500 | 2024-03-28 3:44PM EDT | 2024-06-21 | 1.00 | 0.95 | 1.10 | 0.00 | - | 565 | 5,180 | 58.84% |
ASAN240719C00017500 | 2024-03-28 3:52PM EDT | 2024-07-19 | 1.22 | 1.20 | 1.25 | +0.01 | +0.83% | 4 | 1,152 | 57.03% |
ASAN240816C00017500 | 2024-03-28 11:48AM EDT | 2024-08-16 | 1.50 | 1.40 | 1.50 | +0.10 | +7.14% | 5 | 84 | 57.03% |
ASAN241115C00017500 | 2024-03-28 10:39AM EDT | 2024-11-15 | 2.35 | 2.20 | 2.30 | -0.09 | -3.69% | 1 | 4 | 60.77% |
ASAN250117C00017500 | 2024-03-28 10:56AM EDT | 2025-01-17 | 2.84 | 2.65 | 2.80 | +0.14 | +5.19% | 61 | 744 | 62.45% |
ASAN251219C00017500 | 2024-03-28 12:06PM EDT | 2025-12-19 | 4.40 | 4.30 | 4.60 | -0.10 | -2.22% | 17 | 369 | 64.28% |
ASAN260116C00017500 | 2024-03-25 10:14AM EDT | 2026-01-16 | 4.57 | 4.40 | 4.60 | 0.00 | - | 1 | 372 | 63.53% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASAN240405P00017500 | 2024-03-20 2:24PM EDT | 2024-04-05 | 2.35 | 1.55 | 2.65 | 0.00 | - | 3 | 0 | 67.97% |
ASAN240419P00017500 | 2024-03-27 3:39PM EDT | 2024-04-19 | 2.25 | 2.00 | 2.15 | 0.00 | - | 1 | 523 | 46.88% |
ASAN240517P00017500 | 2024-03-25 1:56PM EDT | 2024-05-17 | 2.48 | 2.25 | 2.90 | 0.00 | - | 1 | 352 | 55.08% |
ASAN240621P00017500 | 2024-03-28 11:08AM EDT | 2024-06-21 | 2.69 | 2.75 | 2.90 | -0.23 | -7.88% | 5 | 597 | 51.42% |
ASAN240719P00017500 | 2024-03-22 1:35PM EDT | 2024-07-19 | 3.05 | 2.90 | 3.00 | 0.00 | - | 1 | 23 | 50.00% |
ASAN240816P00017500 | 2024-03-15 12:19PM EDT | 2024-08-16 | 3.11 | 3.00 | 3.20 | 0.00 | - | 59 | 178 | 50.15% |
ASAN241115P00017500 | 2024-03-26 1:41PM EDT | 2024-11-15 | 3.72 | 3.60 | 3.80 | 0.00 | - | 2 | 2 | 51.44% |
ASAN250117P00017500 | 2024-03-21 9:30AM EDT | 2025-01-17 | 4.15 | 4.00 | 4.20 | 0.00 | - | 1 | 346 | 51.03% |
ASAN251219P00017500 | 2024-03-25 1:04PM EDT | 2025-12-19 | 5.28 | 5.10 | 5.30 | 0.00 | - | 1 | 64 | 49.71% |
ASAN260116P00017500 | 2024-03-15 10:40AM EDT | 2026-01-16 | 5.32 | 5.20 | 5.40 | 0.00 | - | 1 | 85 | 49.88% |