Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AXP240426C00230000 | 2024-04-25 10:40AM EDT | 2024-04-26 | 6.57 | 5.80 | 6.65 | -3.23 | -32.96% | 80 | 477 | 0.00% |
AXP240503C00230000 | 2024-04-24 2:52PM EDT | 2024-05-03 | 7.35 | 7.35 | 7.60 | -3.10 | -29.67% | 5 | 478 | 20.19% |
AXP240510C00230000 | 2024-04-25 10:21AM EDT | 2024-05-10 | 8.35 | 8.25 | 8.80 | -2.40 | -22.33% | 14 | 107 | 23.28% |
AXP240517C00230000 | 2024-04-25 10:39AM EDT | 2024-05-17 | 9.63 | 8.60 | 9.30 | -2.48 | -20.48% | 97 | 2,862 | 21.94% |
AXP240524C00230000 | 2024-04-25 10:40AM EDT | 2024-05-24 | 10.40 | 9.90 | 10.20 | -1.80 | -14.75% | 10 | 217 | 23.01% |
AXP240531C00230000 | 2024-04-24 1:26PM EDT | 2024-05-31 | 13.60 | 10.60 | 10.85 | 0.00 | - | 2 | 22 | 23.12% |
AXP240621C00230000 | 2024-04-25 10:03AM EDT | 2024-06-21 | 12.65 | 12.80 | 12.95 | -2.40 | -15.95% | 11 | 1,321 | 24.48% |
AXP240719C00230000 | 2024-04-25 10:02AM EDT | 2024-07-19 | 15.62 | 15.50 | 15.80 | -2.08 | -11.75% | 2 | 2,030 | 26.64% |
AXP240920C00230000 | 2024-04-25 10:13AM EDT | 2024-09-20 | 20.70 | 20.40 | 20.75 | -2.70 | -11.54% | 5 | 1,607 | 28.74% |
AXP241018C00230000 | 2024-04-24 10:36AM EDT | 2024-10-18 | 23.85 | 22.35 | 22.85 | 0.00 | - | 1 | 184 | 29.65% |
AXP241115C00230000 | 2024-04-19 1:07PM EDT | 2024-11-15 | 21.15 | 24.10 | 25.35 | 0.00 | - | 3 | 163 | 31.19% |
AXP241220C00230000 | 2024-04-24 10:45AM EDT | 2024-12-20 | 28.55 | 26.10 | 27.05 | 0.00 | - | 5 | 171 | 31.11% |
AXP250117C00230000 | 2024-04-25 10:45AM EDT | 2025-01-17 | 28.31 | 27.80 | 28.30 | -2.04 | -6.72% | 2 | 1,847 | 31.03% |
AXP250321C00230000 | 2024-04-23 12:50PM EDT | 2025-03-21 | 32.80 | 31.15 | 31.90 | 0.00 | - | 5 | 73 | 32.04% |
AXP250620C00230000 | 2024-04-24 9:30AM EDT | 2025-06-20 | 37.85 | 34.95 | 36.15 | 0.00 | - | 1 | 253 | 32.70% |
AXP260116C00230000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 44.23 | 43.25 | 44.60 | -1.79 | -3.89% | 1 | 715 | 33.77% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AXP240426P00230000 | 2024-04-25 11:08AM EDT | 2024-04-26 | 0.11 | 0.10 | 0.13 | +0.04 | +57.14% | 442 | 1,459 | 26.37% |
AXP240503P00230000 | 2024-04-25 10:48AM EDT | 2024-05-03 | 1.16 | 1.14 | 1.20 | +0.43 | +58.90% | 67 | 409 | 25.04% |
AXP240510P00230000 | 2024-04-25 11:15AM EDT | 2024-05-10 | 1.80 | 1.73 | 1.85 | +0.67 | +59.29% | 12 | 86 | 22.97% |
AXP240517P00230000 | 2024-04-25 11:18AM EDT | 2024-05-17 | 2.39 | 2.31 | 2.38 | +0.69 | +40.59% | 460 | 1,936 | 21.85% |
AXP240524P00230000 | 2024-04-25 10:30AM EDT | 2024-05-24 | 3.04 | 2.89 | 3.05 | +0.89 | +41.40% | 9 | 31 | 21.97% |
AXP240531P00230000 | 2024-04-25 10:04AM EDT | 2024-05-31 | 3.40 | 3.35 | 3.50 | +0.89 | +35.46% | 15 | 133 | 21.47% |
AXP240621P00230000 | 2024-04-25 11:19AM EDT | 2024-06-21 | 4.88 | 4.80 | 4.95 | +0.93 | +23.13% | 101 | 559 | 21.36% |
AXP240719P00230000 | 2024-04-25 10:55AM EDT | 2024-07-19 | 7.30 | 7.15 | 7.25 | +1.15 | +18.70% | 13 | 410 | 22.88% |
AXP240920P00230000 | 2024-04-25 11:03AM EDT | 2024-09-20 | 10.15 | 10.10 | 10.35 | +1.08 | +11.91% | 23 | 457 | 22.75% |
AXP241018P00230000 | 2024-04-24 1:54PM EDT | 2024-10-18 | 10.30 | 11.75 | 11.90 | 0.00 | - | 24 | 861 | 23.32% |
AXP241115P00230000 | 2024-04-23 11:02AM EDT | 2024-11-15 | 13.35 | 13.15 | 13.35 | +0.40 | +3.09% | 1 | 69 | 23.79% |
AXP241220P00230000 | 2024-04-24 3:41PM EDT | 2024-12-20 | 13.20 | 14.20 | 14.40 | 0.00 | - | 1 | 30 | 23.40% |
AXP250117P00230000 | 2024-04-24 11:02AM EDT | 2025-01-17 | 14.06 | 15.15 | 15.40 | 0.00 | - | 1 | 414 | 23.42% |
AXP250321P00230000 | 2024-04-19 12:05PM EDT | 2025-03-21 | 20.33 | 16.20 | 17.15 | 0.00 | - | 2 | 22 | 23.08% |
AXP250620P00230000 | 2024-04-22 12:44PM EDT | 2025-06-20 | 20.20 | 19.10 | 19.65 | 0.00 | - | 6 | 22 | 22.98% |
AXP260116P00230000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 23.60 | 23.65 | 24.75 | +0.65 | +2.83% | 3 | 318 | 23.01% |