Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML240419C00600000 | 2024-04-15 9:50AM EDT | 2024-04-19 | 385.99 | 302.40 | 316.00 | 0.00 | - | 6 | 43 | 236.04% |
ASML240517C00600000 | 2024-04-17 3:55PM EDT | 2024-05-17 | 311.06 | 304.10 | 312.70 | -55.34 | -15.10% | 1 | 2 | 65.92% |
ASML240621C00600000 | 2024-03-12 9:42AM EDT | 2024-06-21 | 369.84 | 368.50 | 380.00 | 0.00 | - | 2 | 38 | 145.19% |
ASML240719C00600000 | 2024-01-22 10:35AM EDT | 2024-07-19 | 198.80 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
ASML240920C00600000 | 2024-03-14 9:30AM EDT | 2024-09-20 | 384.60 | 370.90 | 385.60 | 0.00 | - | 2 | 10 | 96.84% |
ASML241018C00600000 | 2024-03-25 3:52PM EDT | 2024-10-18 | 401.38 | 321.20 | 336.00 | 0.00 | - | - | 1 | 54.71% |
ASML250117C00600000 | 2024-04-17 11:16AM EDT | 2025-01-17 | 343.00 | 335.50 | 347.60 | -65.70 | -16.08% | 20 | 168 | 53.11% |
ASML250620C00600000 | 2024-03-18 12:27PM EDT | 2025-06-20 | 400.85 | 350.00 | 370.00 | 0.00 | - | 1 | 1 | 50.88% |
ASML260116C00600000 | 2024-03-04 3:20PM EDT | 2026-01-16 | 474.20 | 442.00 | 458.20 | 0.00 | - | 2 | 9 | 70.96% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML240419P00600000 | 2024-03-20 2:47PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 467 | 146.88% |
ASML240517P00600000 | 2024-04-02 9:51AM EDT | 2024-05-17 | 0.30 | 0.00 | 4.40 | 0.00 | - | - | 5 | 77.62% |
ASML240524P00600000 | 2024-04-11 10:12AM EDT | 2024-05-24 | 0.30 | 0.00 | 4.40 | 0.00 | - | - | 1 | 70.11% |
ASML240621P00600000 | 2024-04-17 2:32PM EDT | 2024-06-21 | 0.89 | 0.35 | 0.95 | -0.01 | -1.11% | 4 | 812 | 46.45% |
ASML240719P00600000 | 2024-04-17 10:08AM EDT | 2024-07-19 | 1.80 | 1.50 | 1.85 | +0.14 | +8.43% | 28 | 63 | 43.26% |
ASML240920P00600000 | 2024-04-17 12:09PM EDT | 2024-09-20 | 4.90 | 4.00 | 5.00 | +1.20 | +32.43% | 24 | 250 | 40.52% |
ASML241018P00600000 | 2024-04-17 10:04AM EDT | 2024-10-18 | 6.05 | 3.20 | 8.20 | +1.05 | +21.00% | 1 | 4 | 41.86% |
ASML250117P00600000 | 2024-04-17 11:41AM EDT | 2025-01-17 | 12.63 | 9.60 | 12.60 | +2.63 | +26.30% | 1 | 193 | 38.39% |
ASML250321P00600000 | 2024-04-17 9:52AM EDT | 2025-03-21 | 15.10 | 14.70 | 17.30 | +1.50 | +11.03% | 1 | 31 | 38.03% |
ASML250620P00600000 | 2024-04-17 10:29AM EDT | 2025-06-20 | 21.93 | 20.50 | 23.00 | +2.13 | +10.76% | 25 | 1 | 37.02% |
ASML260116P00600000 | 2024-04-17 12:25PM EDT | 2026-01-16 | 36.10 | 34.30 | 37.40 | +4.00 | +12.46% | 7 | 100 | 36.24% |