Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EA240405C00140000 | 2024-03-21 10:47AM EDT | 2024-04-05 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 1,203 | 39.09% |
EA240412C00140000 | 2024-03-20 1:33PM EDT | 2024-04-12 | 0.35 | 0.10 | 0.20 | 0.00 | - | 1 | 5 | 19.14% |
EA240419C00140000 | 2024-03-28 12:00PM EDT | 2024-04-19 | 0.40 | 0.25 | 0.40 | +0.19 | +90.48% | 3 | 664 | 19.12% |
EA240426C00140000 | 2024-03-28 2:07PM EDT | 2024-04-26 | 0.62 | 0.45 | 1.00 | -0.30 | -32.61% | 9 | 11 | 22.93% |
EA240517C00140000 | 2024-03-28 3:43PM EDT | 2024-05-17 | 2.15 | 2.00 | 2.20 | +0.30 | +16.22% | 4 | 150 | 25.05% |
EA240621C00140000 | 2024-03-28 3:44PM EDT | 2024-06-21 | 3.08 | 2.90 | 3.20 | +0.08 | +2.67% | 35 | 1,384 | 23.58% |
EA240920C00140000 | 2024-03-27 12:51PM EDT | 2024-09-20 | 5.40 | 5.80 | 6.30 | 0.00 | - | 9 | 295 | 25.24% |
EA250117C00140000 | 2024-03-27 3:32PM EDT | 2025-01-17 | 9.60 | 9.90 | 10.30 | 0.00 | - | 5 | 679 | 27.99% |
EA250620C00140000 | 2024-03-15 1:40PM EDT | 2025-06-20 | 16.10 | 14.00 | 14.60 | 0.00 | - | 10 | 14 | 30.02% |
EA260116C00140000 | 2024-03-21 3:25PM EDT | 2026-01-16 | 18.90 | 17.60 | 19.20 | 0.00 | - | 1 | 53 | 31.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EA240405P00140000 | 2024-03-25 12:20PM EDT | 2024-04-05 | 9.08 | 5.10 | 8.80 | 0.00 | - | 2 | 1 | 51.49% |
EA240419P00140000 | 2024-03-26 9:41AM EDT | 2024-04-19 | 8.91 | 6.10 | 8.80 | 0.00 | - | 1 | 120 | 31.06% |
EA240517P00140000 | 2024-03-28 11:04AM EDT | 2024-05-17 | 8.50 | 8.20 | 8.80 | -2.02 | -19.20% | 6 | 1 | 20.61% |
EA240621P00140000 | 2024-03-28 12:08PM EDT | 2024-06-21 | 8.90 | 8.80 | 11.00 | -1.72 | -16.20% | 5 | 758 | 25.59% |
EA240920P00140000 | 2024-03-20 1:30PM EDT | 2024-09-20 | 11.50 | 10.30 | 10.90 | 0.00 | - | 20 | 196 | 17.50% |
EA250117P00140000 | 2024-03-25 11:33AM EDT | 2025-01-17 | 14.10 | 12.40 | 13.00 | 0.00 | - | 1 | 362 | 18.15% |
EA250620P00140000 | 2024-03-19 11:14AM EDT | 2025-06-20 | 15.30 | 14.50 | 15.20 | 0.00 | - | 20 | 113 | 18.55% |
EA260116P00140000 | 2024-03-27 2:09PM EDT | 2026-01-16 | 17.30 | 15.10 | 16.80 | 0.00 | - | 1 | 24 | 17.59% |