Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
D240517C00052500 | 2024-05-03 3:19PM EDT | 2024-05-17 | 0.35 | 0.35 | 0.45 | -0.10 | -22.22% | 88 | 4,784 | 22.85% |
D240621C00052500 | 2024-05-03 3:43PM EDT | 2024-06-21 | 0.95 | 0.95 | 1.10 | -0.11 | -10.38% | 86 | 4,568 | 21.14% |
D240719C00052500 | 2024-05-03 3:55PM EDT | 2024-07-19 | 1.45 | 1.45 | 1.55 | +0.02 | +1.40% | 81 | 1,086 | 21.72% |
D241018C00052500 | 2024-05-02 3:53PM EDT | 2024-10-18 | 2.66 | 2.60 | 2.80 | 0.00 | - | 18 | 876 | 23.71% |
D250117C00052500 | 2024-05-03 11:29AM EDT | 2025-01-17 | 3.24 | 3.40 | 3.60 | -0.46 | -12.43% | 20 | 6,019 | 23.72% |
D250620C00052500 | 2024-04-30 9:45AM EDT | 2025-06-20 | 4.30 | 4.30 | 4.60 | 0.00 | - | 1 | 35 | 23.35% |
D260116C00052500 | 2024-04-29 10:42AM EDT | 2026-01-16 | 5.69 | 5.20 | 7.50 | 0.00 | - | 41 | 117 | 29.88% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
D240517P00052500 | 2024-05-03 3:42PM EDT | 2024-05-17 | 1.50 | 1.30 | 1.45 | +0.05 | +3.45% | 1 | 123 | 19.92% |
D240621P00052500 | 2024-05-03 3:47PM EDT | 2024-06-21 | 2.55 | 2.30 | 2.45 | -0.05 | -1.92% | 56 | 184 | 24.61% |
D240719P00052500 | 2024-05-03 3:19PM EDT | 2024-07-19 | 2.90 | 2.65 | 4.30 | -0.10 | -3.33% | 23 | 67 | 39.44% |
D241018P00052500 | 2024-05-03 12:02PM EDT | 2024-10-18 | 4.29 | 3.70 | 3.90 | +0.09 | +2.14% | 1 | 86 | 23.73% |
D250117P00052500 | 2024-04-29 3:59PM EDT | 2025-01-17 | 4.90 | 4.50 | 4.70 | 0.00 | - | 75 | 390 | 23.73% |
D260116P00052500 | 2024-03-08 10:30AM EDT | 2026-01-16 | 8.28 | 8.00 | 8.70 | 0.00 | - | 1 | 26 | 30.30% |