Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AXP240426C00230000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 9.30 | 7.90 | 9.85 | +5.20 | +126.83% | 71 | 533 | 38.84% |
AXP240503C00230000 | 2024-04-23 3:08PM EDT | 2024-05-03 | 9.65 | 9.15 | 11.50 | +4.00 | +70.80% | 125 | 533 | 36.85% |
AXP240510C00230000 | 2024-04-23 3:37PM EDT | 2024-05-10 | 10.86 | 9.75 | 11.45 | +4.31 | +65.80% | 43 | 113 | 28.52% |
AXP240517C00230000 | 2024-04-23 3:06PM EDT | 2024-05-17 | 11.75 | 10.90 | 12.00 | +4.31 | +57.93% | 326 | 2,736 | 26.84% |
AXP240524C00230000 | 2024-04-23 2:46PM EDT | 2024-05-24 | 12.00 | 12.25 | 13.20 | +3.43 | +40.02% | 46 | 15 | 28.63% |
AXP240531C00230000 | 2024-04-23 3:53PM EDT | 2024-05-31 | 12.50 | 12.65 | 14.35 | +2.32 | +22.79% | 5 | 20 | 30.04% |
AXP240621C00230000 | 2024-04-23 3:55PM EDT | 2024-06-21 | 14.95 | 14.00 | 16.00 | +3.30 | +28.33% | 200 | 1,338 | 28.86% |
AXP240719C00230000 | 2024-04-23 3:58PM EDT | 2024-07-19 | 17.35 | 16.85 | 18.05 | +3.47 | +25.00% | 18 | 2,033 | 28.51% |
AXP240920C00230000 | 2024-04-23 2:43PM EDT | 2024-09-20 | 22.30 | 21.75 | 23.10 | +2.86 | +14.71% | 430 | 1,869 | 30.41% |
AXP241018C00230000 | 2024-04-23 12:29PM EDT | 2024-10-18 | 24.00 | 23.35 | 24.80 | +2.35 | +10.85% | 1 | 184 | 30.59% |
AXP241115C00230000 | 2024-04-19 1:07PM EDT | 2024-11-15 | 21.15 | 25.65 | 27.45 | 0.00 | - | 3 | 163 | 32.28% |
AXP241220C00230000 | 2024-04-23 12:55PM EDT | 2024-12-20 | 28.15 | 27.00 | 29.70 | +5.30 | +23.19% | 2 | 173 | 32.87% |
AXP250117C00230000 | 2024-04-23 1:50PM EDT | 2025-01-17 | 30.15 | 29.30 | 31.50 | +3.45 | +12.92% | 5 | 1,843 | 33.40% |
AXP250321C00230000 | 2024-04-23 12:50PM EDT | 2025-03-21 | 32.80 | 33.05 | 34.85 | +5.30 | +19.27% | 5 | 68 | 33.89% |
AXP250620C00230000 | 2024-04-22 1:36PM EDT | 2025-06-20 | 35.00 | 37.30 | 39.00 | +0.86 | +2.52% | 4 | 253 | 34.24% |
AXP260116C00230000 | 2024-04-23 3:45PM EDT | 2026-01-16 | 45.80 | 45.15 | 47.00 | +1.67 | +3.78% | 162 | 782 | 34.65% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AXP240426P00230000 | 2024-04-23 3:52PM EDT | 2024-04-26 | 0.15 | 0.14 | 0.17 | -1.03 | -87.29% | 2,127 | 609 | 24.17% |
AXP240503P00230000 | 2024-04-23 3:48PM EDT | 2024-05-03 | 0.83 | 0.76 | 0.87 | -1.62 | -66.12% | 508 | 304 | 23.24% |
AXP240510P00230000 | 2024-04-23 2:57PM EDT | 2024-05-10 | 1.41 | 1.24 | 1.38 | -1.40 | -49.82% | 56 | 55 | 21.74% |
AXP240517P00230000 | 2024-04-23 3:53PM EDT | 2024-05-17 | 1.80 | 1.76 | 1.92 | -2.00 | -52.63% | 233 | 764 | 21.34% |
AXP240524P00230000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 2.28 | 2.20 | 2.39 | -1.83 | -44.53% | 13 | 15 | 20.96% |
AXP240531P00230000 | 2024-04-23 3:16PM EDT | 2024-05-31 | 2.89 | 2.61 | 2.84 | -1.41 | -32.79% | 12 | 72 | 20.73% |
AXP240621P00230000 | 2024-04-23 3:53PM EDT | 2024-06-21 | 4.15 | 4.00 | 4.20 | -2.15 | -34.13% | 225 | 377 | 20.80% |
AXP240719P00230000 | 2024-04-23 3:43PM EDT | 2024-07-19 | 6.35 | 6.15 | 6.45 | -1.50 | -19.11% | 122 | 411 | 22.48% |
AXP240920P00230000 | 2024-04-23 2:23PM EDT | 2024-09-20 | 9.15 | 9.10 | 9.35 | -2.30 | -20.09% | 60 | 395 | 22.22% |
AXP241018P00230000 | 2024-04-22 3:00PM EDT | 2024-10-18 | 12.45 | 10.50 | 10.95 | 0.00 | - | 14 | 839 | 22.94% |
AXP241115P00230000 | 2024-04-22 2:32PM EDT | 2024-11-15 | 12.95 | 11.90 | 12.35 | -0.62 | -4.57% | 1 | 68 | 23.38% |
AXP241220P00230000 | 2024-04-23 12:40PM EDT | 2024-12-20 | 13.40 | 12.90 | 13.45 | -2.34 | -14.87% | 1 | 29 | 23.11% |
AXP250117P00230000 | 2024-04-23 12:49PM EDT | 2025-01-17 | 14.29 | 13.80 | 14.35 | -1.36 | -8.69% | 13 | 405 | 23.03% |
AXP250321P00230000 | 2024-04-19 12:05PM EDT | 2025-03-21 | 20.33 | 15.25 | 16.00 | 0.00 | - | 2 | 22 | 22.63% |
AXP250620P00230000 | 2024-04-22 12:44PM EDT | 2025-06-20 | 20.20 | 17.50 | 20.50 | 0.00 | - | 6 | 22 | 24.61% |
AXP260116P00230000 | 2024-04-23 11:23AM EDT | 2026-01-16 | 22.95 | 21.30 | 23.05 | -3.60 | -13.56% | 30 | 318 | 22.24% |