Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
C220520C00052500 | 2022-05-19 3:53PM EDT | 2022-05-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 541 | 10,470 | 25.00% |
C220527C00052500 | 2022-05-19 3:44PM EDT | 2022-05-27 | 0.31 | 0.00 | 0.00 | 0.00 | - | 884 | 964 | 12.50% |
C220617C00052500 | 2022-05-19 3:52PM EDT | 2022-06-17 | 1.06 | 0.00 | 0.00 | 0.00 | - | 825 | 45,361 | 6.25% |
C220715C00052500 | 2022-05-19 3:48PM EDT | 2022-07-15 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1,299 | 2,748 | 3.13% |
C220819C00052500 | 2022-05-19 3:50PM EDT | 2022-08-19 | 2.40 | 0.00 | 0.00 | 0.00 | - | 900 | 2,997 | 3.13% |
C220916C00052500 | 2022-05-19 3:20PM EDT | 2022-09-16 | 3.00 | 0.00 | 0.00 | 0.00 | - | 251 | 5,240 | 3.13% |
C221021C00052500 | 2022-05-19 3:39PM EDT | 2022-10-21 | 3.39 | 0.00 | 0.00 | 0.00 | - | 89 | 1,740 | 1.56% |
C221118C00052500 | 2022-05-18 2:12PM EDT | 2022-11-18 | 3.40 | 0.00 | 0.00 | 0.00 | - | 77 | 1,069 | 1.56% |
C221216C00052500 | 2022-05-19 9:32AM EDT | 2022-12-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 1.56% |
C230120C00052500 | 2022-05-19 3:30PM EDT | 2023-01-20 | 4.22 | 0.00 | 0.00 | 0.00 | - | 2,029 | 9,862 | 1.56% |
C230616C00052500 | 2022-05-19 3:47PM EDT | 2023-06-16 | 5.45 | 0.00 | 0.00 | 0.00 | - | 55 | 4,116 | 1.56% |
C240119C00052500 | 2022-05-19 3:00PM EDT | 2024-01-19 | 7.10 | 0.00 | 0.00 | 0.00 | - | 19 | 5,093 | 0.78% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
C220520P00052500 | 2022-05-19 3:43PM EDT | 2022-05-20 | 2.66 | 0.00 | 0.00 | 0.00 | - | 374 | 9,487 | 0.00% |
C220527P00052500 | 2022-05-19 3:02PM EDT | 2022-05-27 | 2.68 | 0.00 | 0.00 | 0.00 | - | 35 | 33 | 0.00% |
C220617P00052500 | 2022-05-19 3:06PM EDT | 2022-06-17 | 3.48 | 0.00 | 0.00 | 0.00 | - | 242 | 19,612 | 0.00% |
C220715P00052500 | 2022-05-19 3:24PM EDT | 2022-07-15 | 4.35 | 0.00 | 0.00 | 0.00 | - | 250 | 6,711 | 0.00% |
C220819P00052500 | 2022-05-19 2:39PM EDT | 2022-08-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 54 | 4,493 | 0.00% |
C220916P00052500 | 2022-05-19 2:51PM EDT | 2022-09-16 | 5.60 | 0.00 | 0.00 | 0.00 | - | 27 | 9,163 | 0.00% |
C221021P00052500 | 2022-05-19 2:27PM EDT | 2022-10-21 | 6.10 | 0.00 | 0.00 | 0.00 | - | 82 | 3,177 | 0.00% |
C221118P00052500 | 2022-05-18 9:50AM EDT | 2022-11-18 | 5.85 | 0.00 | 0.00 | 0.00 | - | 31 | 967 | 0.00% |
C221216P00052500 | 2022-05-19 2:26PM EDT | 2022-12-16 | 6.73 | 0.00 | 0.00 | 0.00 | - | 20 | 261 | 0.00% |
C230120P00052500 | 2022-05-19 1:33PM EDT | 2023-01-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 19,897 | 0.00% |
C230616P00052500 | 2022-05-19 3:09PM EDT | 2023-06-16 | 8.05 | 0.00 | 0.00 | 0.00 | - | 38 | 5,198 | 0.00% |
C240119P00052500 | 2022-05-17 12:26PM EDT | 2024-01-19 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14,035 | 0.00% |