Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EEM240510C00042500 | 2024-05-10 3:59PM EDT | 2024-05-10 | 0.02 | 0.00 | 4.05 | -0.05 | -71.43% | 1,325 | 3,263 | 228.32% |
EEM240517C00042500 | 2024-05-10 4:06PM EDT | 2024-05-17 | 0.36 | 0.33 | 0.37 | +0.07 | +24.14% | 514 | 16,572 | 14.75% |
EEM240524C00042500 | 2024-05-10 2:53PM EDT | 2024-05-24 | 0.53 | 0.27 | 0.53 | +0.06 | +12.77% | 11 | 1,016 | 15.43% |
EEM240531C00042500 | 2024-05-10 2:02PM EDT | 2024-05-31 | 0.61 | 0.57 | 0.67 | +0.03 | +5.17% | 3 | 3,370 | 16.11% |
EEM240607C00042500 | 2024-05-10 12:48PM EDT | 2024-06-07 | 0.71 | 0.54 | 0.74 | +0.06 | +9.23% | 119 | 1,504 | 15.48% |
EEM240621C00042500 | 2024-05-10 3:40PM EDT | 2024-06-21 | 0.80 | 0.77 | 0.82 | +0.04 | +5.26% | 38 | 7,245 | 14.09% |
EEM240719C00042500 | 2024-05-10 1:58PM EDT | 2024-07-19 | 1.03 | 1.00 | 4.95 | +0.09 | +9.57% | 60 | 2,266 | 66.43% |
EEM241018C00042500 | 2024-05-06 10:51AM EDT | 2024-10-18 | 2.10 | 0.52 | 3.25 | 0.00 | - | 5 | 565 | 28.81% |
EEM241115C00042500 | 2024-05-10 3:53PM EDT | 2024-11-15 | 2.40 | 1.11 | 2.47 | +0.16 | +7.14% | 1 | 11,465 | 20.20% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EEM240510P00042500 | 2024-05-10 3:50PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.24 | -0.15 | -83.33% | 5 | 55 | 26.95% |
EEM240517P00042500 | 2024-05-10 3:30PM EDT | 2024-05-17 | 0.31 | 0.29 | 0.33 | -0.06 | -16.22% | 54 | 654 | 13.18% |
EEM240524P00042500 | 2024-05-10 3:03PM EDT | 2024-05-24 | 0.40 | 0.38 | 0.43 | -0.08 | -16.67% | 1 | 841 | 12.50% |
EEM240531P00042500 | 2024-05-07 9:45AM EDT | 2024-05-31 | 0.61 | 0.36 | 0.50 | 0.00 | - | 1 | 202 | 12.01% |
EEM240607P00042500 | 2024-05-10 3:03PM EDT | 2024-06-07 | 0.53 | 0.51 | 0.56 | -0.19 | -26.39% | 397 | 1,541 | 11.72% |
EEM240614P00042500 | 2024-05-10 1:07PM EDT | 2024-06-14 | 0.75 | 0.67 | 0.92 | -0.25 | -25.00% | 195 | 16 | 17.29% |
EEM240621P00042500 | 2024-05-10 1:05PM EDT | 2024-06-21 | 0.78 | 0.78 | 0.83 | -0.08 | -9.30% | 11 | 4,600 | 14.26% |
EEM240719P00042500 | 2024-05-10 10:57AM EDT | 2024-07-19 | 0.95 | 0.18 | 1.01 | -0.08 | -7.77% | 64 | 23 | 13.53% |
EEM241115P00042500 | 2024-04-26 10:18AM EDT | 2024-11-15 | 2.34 | 1.51 | 1.60 | 0.00 | - | 1 | 1 | 13.09% |