Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EA240419C00135000 | 2024-04-16 3:05PM EDT | 2024-04-19 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 326 | 43.75% |
EA240426C00135000 | 2024-04-10 11:42AM EDT | 2024-04-26 | 0.45 | 0.00 | 1.25 | 0.00 | - | 7 | 19 | 49.37% |
EA240503C00135000 | 2024-04-17 10:47AM EDT | 2024-05-03 | 0.16 | 0.10 | 0.20 | -0.19 | -54.29% | 2 | 17 | 21.34% |
EA240517C00135000 | 2024-04-17 2:10PM EDT | 2024-05-17 | 1.21 | 1.05 | 1.25 | -0.11 | -8.33% | 11 | 430 | 28.03% |
EA240621C00135000 | 2024-04-17 11:41AM EDT | 2024-06-21 | 2.20 | 1.90 | 2.15 | +0.05 | +2.33% | 13 | 1,398 | 24.49% |
EA240920C00135000 | 2024-04-17 12:39PM EDT | 2024-09-20 | 5.25 | 3.90 | 7.00 | +0.35 | +7.14% | 1 | 315 | 31.64% |
EA250117C00135000 | 2024-04-04 3:48PM EDT | 2025-01-17 | 10.90 | 7.20 | 9.10 | 0.00 | - | 2 | 253 | 28.72% |
EA250620C00135000 | 2024-04-16 3:48PM EDT | 2025-06-20 | 13.60 | 12.90 | 13.50 | +0.40 | +3.03% | 206 | 27 | 31.09% |
EA260116C00135000 | 2024-04-16 10:05AM EDT | 2026-01-16 | 17.10 | 17.10 | 18.20 | 0.00 | - | 2 | 10 | 32.52% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EA240419P00135000 | 2024-04-17 2:59PM EDT | 2024-04-19 | 8.40 | 6.50 | 9.80 | +1.63 | +24.08% | 370 | 98 | 85.94% |
EA240426P00135000 | 2024-03-21 10:58AM EDT | 2024-04-26 | 3.50 | 6.60 | 9.90 | 0.00 | - | 1 | 2 | 48.73% |
EA240503P00135000 | 2024-04-15 9:49AM EDT | 2024-05-03 | 6.96 | 6.40 | 10.40 | 0.00 | - | 18 | 11 | 43.34% |
EA240517P00135000 | 2024-04-16 2:09PM EDT | 2024-05-17 | 8.90 | 9.10 | 9.50 | 0.00 | - | 2 | 187 | 23.76% |
EA240621P00135000 | 2024-04-17 1:40PM EDT | 2024-06-21 | 9.30 | 9.60 | 11.70 | -0.59 | -5.97% | 4 | 2,131 | 29.11% |
EA240920P00135000 | 2024-04-10 3:31PM EDT | 2024-09-20 | 9.81 | 11.00 | 12.60 | 0.00 | - | 1 | 212 | 21.88% |
EA250117P00135000 | 2024-04-03 12:34PM EDT | 2025-01-17 | 10.20 | 13.10 | 13.50 | 0.00 | - | 13 | 243 | 18.70% |
EA250620P00135000 | 2024-04-15 1:28PM EDT | 2025-06-20 | 15.17 | 14.90 | 15.70 | +0.27 | +1.81% | 206 | 44 | 19.16% |
EA260116P00135000 | 2024-04-08 3:43PM EDT | 2026-01-16 | 15.20 | 16.50 | 17.80 | 0.00 | - | 3 | 31 | 18.91% |