Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EA240405C00150000 | 2024-03-01 1:11PM EDT | 2024-04-05 | 0.50 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 51.76% |
EA240412C00150000 | 2024-03-11 12:49PM EDT | 2024-04-12 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 5 | 44.34% |
EA240419C00150000 | 2024-03-28 2:53PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 3 | 363 | 28.22% |
EA240517C00150000 | 2024-03-20 10:26AM EDT | 2024-05-17 | 0.62 | 0.35 | 0.60 | 0.00 | - | 1 | 2 | 25.44% |
EA240621C00150000 | 2024-03-28 3:38PM EDT | 2024-06-21 | 0.95 | 0.80 | 1.00 | -0.02 | -2.06% | 18 | 3,094 | 22.58% |
EA240920C00150000 | 2024-03-21 12:50PM EDT | 2024-09-20 | 2.89 | 2.65 | 3.10 | -0.71 | -19.72% | 4 | 117 | 23.83% |
EA250117C00150000 | 2024-03-26 9:57AM EDT | 2025-01-17 | 5.70 | 5.80 | 6.20 | 0.00 | - | 1 | 1,013 | 25.89% |
EA250620C00150000 | 2024-03-21 9:30AM EDT | 2025-06-20 | 10.10 | 9.60 | 10.20 | 0.00 | - | 1 | 45 | 28.15% |
EA260116C00150000 | 2024-02-15 12:29PM EDT | 2026-01-16 | 20.63 | 14.90 | 15.80 | 0.00 | - | 2 | 18 | 31.21% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EA240419P00150000 | 2024-02-27 4:45PM EDT | 2024-04-19 | 10.70 | 15.00 | 19.20 | 0.00 | - | - | 0 | 54.91% |
EA240621P00150000 | 2024-02-29 11:48AM EDT | 2024-06-21 | 12.70 | 15.30 | 18.90 | 0.00 | - | 1 | 73 | 26.23% |
EA240920P00150000 | 2024-02-09 11:25AM EDT | 2024-09-20 | 13.21 | 15.50 | 16.50 | 0.00 | - | 14 | 19 | 0.00% |
EA250117P00150000 | 2024-03-28 1:04PM EDT | 2025-01-17 | 18.80 | 18.70 | 21.40 | -1.30 | -6.47% | 15 | 186 | 20.89% |
EA250620P00150000 | 2024-03-04 12:53PM EDT | 2025-06-20 | 16.30 | 19.90 | 21.10 | 0.00 | - | 2 | 2 | 16.34% |