Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EEM240419C00040500 | 2024-04-19 11:12AM EDT | 2024-04-19 | 0.06 | 0.00 | 0.05 | +0.02 | +50.00% | 33 | 15,139 | 34.38% |
EEM240426C00040500 | 2024-04-19 1:48PM EDT | 2024-04-26 | 0.11 | 0.10 | 0.16 | -0.05 | -31.25% | 117 | 1,501 | 18.85% |
EEM240503C00040500 | 2024-04-19 11:51AM EDT | 2024-05-03 | 0.22 | 0.24 | 0.30 | -0.11 | -33.33% | 19 | 204 | 18.95% |
EEM240510C00040500 | 2024-04-19 11:41AM EDT | 2024-05-10 | 0.34 | 0.33 | 0.38 | -0.12 | -26.09% | 15 | 725 | 17.92% |
EEM240517C00040500 | 2024-04-19 1:54PM EDT | 2024-05-17 | 0.49 | 0.49 | 0.51 | -0.05 | -9.09% | 43,029 | 12,690 | 18.75% |
EEM240524C00040500 | 2024-04-19 12:14PM EDT | 2024-05-24 | 0.53 | 0.53 | 0.63 | -0.12 | -18.46% | 17 | 534 | 19.34% |
EEM241018C00040500 | 2024-02-02 4:50PM EDT | 2024-10-18 | 1.76 | 1.36 | 5.00 | 0.00 | - | 9 | 121 | 47.73% |
EEM241115C00040500 | 2024-04-19 1:24PM EDT | 2024-11-15 | 2.25 | 2.22 | 2.31 | -0.75 | -25.00% | 12,500 | 2 | 22.08% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EEM240419P00040500 | 2024-04-19 1:45PM EDT | 2024-04-19 | 0.79 | 0.67 | 0.79 | +0.19 | +31.67% | 14 | 33,550 | 20.31% |
EEM240426P00040500 | 2024-04-19 1:47PM EDT | 2024-04-26 | 0.82 | 0.77 | 0.88 | +0.22 | +36.67% | 251 | 2,332 | 15.14% |
EEM240503P00040500 | 2024-04-19 9:30AM EDT | 2024-05-03 | 0.95 | 0.78 | 1.04 | +0.38 | +66.67% | 1 | 214 | 17.33% |
EEM240510P00040500 | 2024-04-18 3:31PM EDT | 2024-05-10 | 0.95 | 0.90 | 1.17 | 0.00 | - | 5 | 2,484 | 18.07% |
EEM240517P00040500 | 2024-04-19 10:10AM EDT | 2024-05-17 | 1.07 | 1.05 | 1.12 | +0.05 | +4.90% | 4 | 94,514 | 14.50% |
EEM240524P00040500 | 2024-04-15 10:30AM EDT | 2024-05-24 | 0.69 | 1.09 | 1.16 | 0.00 | - | 5 | 6 | 13.92% |
EEM240531P00040500 | 2024-04-11 10:54AM EDT | 2024-05-31 | 1.21 | 1.12 | 1.20 | +0.71 | +142.00% | 1 | 2 | 13.53% |
EEM240621P00040500 | 2024-04-19 11:13AM EDT | 2024-06-21 | 1.38 | 1.39 | 1.55 | -0.04 | -2.82% | 221 | 22,253 | 16.63% |
EEM241018P00040500 | 2024-04-02 4:08PM EDT | 2024-10-18 | 1.30 | 1.93 | 2.03 | 0.00 | - | 81 | 218 | 14.21% |
EEM241115P00040500 | 2024-04-15 3:14PM EDT | 2024-11-15 | 1.96 | 2.07 | 2.30 | 0.00 | - | 45 | 616 | 15.48% |