Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA240510C00082000 | 2024-05-08 3:39PM EDT | 2024-05-10 | 0.10 | 0.10 | 0.11 | -0.15 | -60.00% | 2,545 | 7,394 | 36.13% |
BABA240517C00082000 | 2024-05-08 3:44PM EDT | 2024-05-17 | 1.63 | 1.57 | 1.63 | -0.17 | -9.50% | 1,345 | 2,831 | 57.52% |
BABA240524C00082000 | 2024-05-08 3:30PM EDT | 2024-05-24 | 1.79 | 1.79 | 1.95 | -0.37 | -17.13% | 48 | 502 | 49.68% |
BABA240531C00082000 | 2024-05-08 3:26PM EDT | 2024-05-31 | 2.11 | 2.17 | 2.23 | -0.34 | -13.88% | 68 | 386 | 45.51% |
BABA240607C00082000 | 2024-05-08 12:41PM EDT | 2024-06-07 | 2.41 | 2.43 | 2.51 | -0.31 | -11.40% | 24 | 489 | 43.25% |
BABA240614C00082000 | 2024-05-08 10:34AM EDT | 2024-06-14 | 2.70 | 2.63 | 2.80 | -0.30 | -10.00% | 13 | 183 | 42.04% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA240510P00082000 | 2024-05-08 1:20PM EDT | 2024-05-10 | 3.62 | 3.20 | 3.35 | +0.57 | +18.69% | 53 | 579 | 0.00% |
BABA240517P00082000 | 2024-05-08 11:17AM EDT | 2024-05-17 | 4.75 | 4.65 | 4.75 | +0.40 | +9.20% | 87 | 227 | 49.37% |
BABA240524P00082000 | 2024-05-08 10:21AM EDT | 2024-05-24 | 4.90 | 4.90 | 5.05 | +0.50 | +11.36% | 1 | 47 | 42.82% |
BABA240531P00082000 | 2024-05-06 10:19AM EDT | 2024-05-31 | 4.05 | 5.05 | 5.25 | 0.00 | - | 41 | 45 | 38.75% |
BABA240607P00082000 | 2024-05-08 3:20PM EDT | 2024-06-07 | 5.50 | 5.30 | 5.45 | +1.68 | +43.98% | 1 | 21 | 36.45% |
BABA240614P00082000 | 2024-05-03 3:57PM EDT | 2024-06-14 | 4.40 | 5.45 | 5.65 | 0.00 | - | 21 | 22 | 35.02% |