Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
C240419C00052500 | 2024-03-28 2:51PM EDT | 2024-04-19 | 10.98 | 10.80 | 11.05 | +0.58 | +5.58% | 737 | 11,098 | 51.27% |
C240517C00052500 | 2024-03-28 11:18AM EDT | 2024-05-17 | 11.08 | 11.00 | 11.25 | +0.68 | +6.54% | 12 | 7,435 | 40.14% |
C240621C00052500 | 2024-03-28 1:43PM EDT | 2024-06-21 | 11.10 | 11.20 | 11.25 | +0.45 | +4.23% | 36 | 16,267 | 30.91% |
C240719C00052500 | 2024-03-28 10:45AM EDT | 2024-07-19 | 11.50 | 11.60 | 11.70 | +1.00 | +9.52% | 1 | 885 | 33.40% |
C240920C00052500 | 2024-03-26 12:26PM EDT | 2024-09-20 | 10.86 | 12.00 | 12.15 | 0.00 | - | 2 | 9,603 | 31.15% |
C241018C00052500 | 2024-03-28 10:17AM EDT | 2024-10-18 | 12.15 | 12.40 | 12.45 | +0.46 | +3.93% | 1 | 332 | 31.41% |
C241115C00052500 | 2024-03-26 9:58AM EDT | 2024-11-15 | 11.25 | 12.60 | 12.70 | 0.00 | - | 3 | 223 | 31.30% |
C241220C00052500 | 2024-03-28 2:55PM EDT | 2024-12-20 | 13.00 | 12.90 | 13.00 | +1.35 | +11.59% | 14 | 75 | 31.18% |
C250117C00052500 | 2024-03-28 1:58PM EDT | 2025-01-17 | 13.15 | 13.20 | 13.35 | +0.50 | +3.95% | 18 | 51,633 | 31.81% |
C250321C00052500 | 2024-03-22 12:54PM EDT | 2025-03-21 | 11.70 | 13.60 | 13.75 | 0.00 | - | 162 | 182 | 31.04% |
C250620C00052500 | 2024-03-27 11:08AM EDT | 2025-06-20 | 13.03 | 14.05 | 14.40 | 0.00 | - | 11 | 1,880 | 30.77% |
C250919C00052500 | 2024-03-20 3:27PM EDT | 2025-09-19 | 12.65 | 14.40 | 15.10 | 0.00 | - | 3 | 3 | 30.98% |
C260116C00052500 | 2024-03-28 10:47AM EDT | 2026-01-16 | 15.45 | 15.40 | 15.75 | +1.65 | +11.96% | 25 | 2,143 | 30.45% |
C261218C00052500 | 2024-03-27 12:26PM EDT | 2026-12-18 | 16.09 | 16.00 | 19.50 | 0.00 | - | 200 | 331 | 35.73% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
C240419P00052500 | 2024-03-27 3:58PM EDT | 2024-04-19 | 0.07 | 0.06 | 0.07 | 0.00 | - | 21 | 20,491 | 40.04% |
C240517P00052500 | 2024-03-28 10:35AM EDT | 2024-05-17 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 11 | 9,420 | 32.23% |
C240621P00052500 | 2024-03-28 3:06PM EDT | 2024-06-21 | 0.32 | 0.32 | 0.33 | -0.03 | -8.57% | 73 | 22,477 | 28.66% |
C240719P00052500 | 2024-03-28 12:41PM EDT | 2024-07-19 | 0.52 | 0.51 | 0.53 | -0.07 | -11.86% | 140 | 8,375 | 28.35% |
C240920P00052500 | 2024-03-28 12:33PM EDT | 2024-09-20 | 0.95 | 0.94 | 0.96 | -0.08 | -7.77% | 440 | 7,486 | 27.54% |
C241018P00052500 | 2024-03-28 11:28AM EDT | 2024-10-18 | 1.14 | 1.14 | 1.17 | -0.23 | -16.79% | 180 | 371 | 27.49% |
C241115P00052500 | 2024-03-28 1:25PM EDT | 2024-11-15 | 1.46 | 1.44 | 1.47 | -0.43 | -22.75% | 1 | 170 | 28.19% |
C241220P00052500 | 2024-03-28 10:46AM EDT | 2024-12-20 | 1.70 | 1.70 | 1.73 | -0.20 | -10.53% | 5 | 245 | 28.11% |
C250117P00052500 | 2024-03-28 12:35PM EDT | 2025-01-17 | 1.90 | 1.89 | 1.92 | -0.08 | -4.04% | 248 | 17,565 | 27.99% |
C250620P00052500 | 2024-03-28 9:53AM EDT | 2025-06-20 | 2.86 | 2.80 | 2.91 | -0.22 | -7.14% | 3 | 2,214 | 27.61% |
C250919P00052500 | 2024-03-26 3:50PM EDT | 2025-09-19 | 3.50 | 1.72 | 3.40 | 0.00 | - | 269 | 306 | 27.30% |
C260116P00052500 | 2024-03-28 10:12AM EDT | 2026-01-16 | 4.05 | 3.80 | 4.30 | -0.08 | -1.94% | 96 | 6,881 | 28.11% |
C261218P00052500 | 2024-03-20 3:42PM EDT | 2026-12-18 | 6.25 | 3.35 | 5.55 | 0.00 | - | 30 | 158 | 26.62% |