Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
D240517C00050000 | 2024-05-03 2:56PM EDT | 2024-05-17 | 1.50 | 1.75 | 1.90 | -0.20 | -11.76% | 354 | 2,841 | 27.64% |
D240621C00050000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 2.15 | 2.05 | 2.45 | -0.11 | -4.87% | 126 | 3,858 | 22.58% |
D240719C00050000 | 2024-05-03 2:57PM EDT | 2024-07-19 | 2.55 | 2.70 | 2.85 | -0.09 | -3.41% | 13 | 3,124 | 22.49% |
D241018C00050000 | 2024-05-01 2:38PM EDT | 2024-10-18 | 4.30 | 3.90 | 4.10 | 0.00 | - | 2 | 376 | 24.54% |
D250117C00050000 | 2024-05-03 1:57PM EDT | 2025-01-17 | 4.50 | 4.60 | 4.90 | -0.10 | -2.17% | 63 | 1,348 | 24.51% |
D250620C00050000 | 2024-05-02 9:58AM EDT | 2025-06-20 | 5.20 | 5.50 | 7.40 | -0.56 | -9.72% | 1 | 788 | 31.20% |
D260116C00050000 | 2024-04-30 1:08PM EDT | 2026-01-16 | 6.78 | 6.40 | 6.90 | 0.00 | - | 4 | 115 | 23.46% |
D260618C00050000 | 2024-04-23 2:30PM EDT | 2026-06-18 | 7.00 | 6.50 | 8.50 | 0.00 | - | 1 | 2 | 26.54% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
D240517P00050000 | 2024-05-03 2:04PM EDT | 2024-05-17 | 0.40 | 0.25 | 0.35 | -0.06 | -13.04% | 41 | 2,286 | 23.00% |
D240621P00050000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 1.23 | 1.05 | 1.20 | -0.07 | -5.38% | 51 | 251 | 24.76% |
D240719P00050000 | 2024-05-03 11:30AM EDT | 2024-07-19 | 1.75 | 1.40 | 1.50 | +0.06 | +3.55% | 14 | 1,687 | 23.07% |
D241018P00050000 | 2024-05-01 11:37AM EDT | 2024-10-18 | 2.71 | 2.55 | 2.70 | 0.00 | - | 5 | 397 | 24.55% |
D250117P00050000 | 2024-05-02 2:32PM EDT | 2025-01-17 | 3.55 | 3.30 | 3.50 | 0.00 | - | 1 | 775 | 24.54% |
D260116P00050000 | 2024-05-01 2:59PM EDT | 2026-01-16 | 5.40 | 5.40 | 5.80 | 0.00 | - | 3 | 43 | 24.65% |
D260618P00050000 | 2024-05-03 11:46AM EDT | 2026-06-18 | 6.40 | 5.70 | 7.20 | 0.00 | - | 1 | 3 | 26.93% |