Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EMR240328C00115000 | 2024-03-25 9:32AM EDT | 2024-03-28 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 47.85% |
EMR240405C00115000 | 2024-03-28 1:36PM EDT | 2024-04-05 | 0.25 | 0.15 | 0.30 | -0.09 | -26.47% | 100 | 33 | 12.50% |
EMR240412C00115000 | 2024-03-28 12:38PM EDT | 2024-04-12 | 0.65 | 0.50 | 0.65 | +0.10 | +18.18% | 4 | 92 | 13.79% |
EMR240419C00115000 | 2024-03-28 2:38PM EDT | 2024-04-19 | 0.83 | 0.80 | 0.90 | -0.17 | -17.00% | 8 | 2,517 | 13.93% |
EMR240426C00115000 | 2024-03-27 3:49PM EDT | 2024-04-26 | 1.40 | 1.15 | 1.30 | 0.00 | - | 34 | 59 | 15.48% |
EMR240517C00115000 | 2024-03-28 2:28PM EDT | 2024-05-17 | 2.70 | 2.55 | 2.75 | +0.15 | +5.88% | 193 | 1,751 | 20.66% |
EMR240621C00115000 | 2024-03-28 2:04PM EDT | 2024-06-21 | 3.60 | 3.50 | 3.70 | -0.20 | -5.26% | 37 | 3,883 | 20.26% |
EMR240920C00115000 | 2024-03-28 10:03AM EDT | 2024-09-20 | 6.40 | 6.00 | 6.30 | +0.81 | +14.49% | 2 | 585 | 22.39% |
EMR250117C00115000 | 2024-03-28 2:38PM EDT | 2025-01-17 | 9.26 | 9.20 | 9.30 | +0.11 | +1.20% | 2 | 1,014 | 24.68% |
EMR250620C00115000 | 2024-03-05 2:06PM EDT | 2025-06-20 | 10.66 | 9.60 | 12.70 | 0.00 | - | 5 | 1,549 | 26.80% |
EMR260116C00115000 | 2024-03-21 11:08AM EDT | 2026-01-16 | 15.07 | 14.60 | 16.60 | 0.00 | - | 1 | 136 | 28.60% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EMR240419P00115000 | 2024-03-28 1:46PM EDT | 2024-04-19 | 2.27 | 2.35 | 2.55 | -2.65 | -53.86% | 1 | 20 | 13.89% |
EMR240517P00115000 | 2024-03-27 3:40PM EDT | 2024-05-17 | 4.08 | 4.00 | 4.30 | 0.00 | - | 82 | 127 | 20.03% |
EMR240621P00115000 | 2024-03-28 2:13PM EDT | 2024-06-21 | 4.80 | 4.70 | 4.90 | -0.20 | -4.00% | 81 | 288 | 18.19% |
EMR240920P00115000 | 2024-02-29 1:36PM EDT | 2024-09-20 | 9.90 | 6.30 | 6.60 | 0.00 | - | 5 | 11 | 18.10% |
EMR250117P00115000 | 2024-03-25 2:02PM EDT | 2025-01-17 | 9.00 | 8.20 | 8.30 | 0.00 | - | 4 | 117 | 18.18% |
EMR260116P00115000 | 2024-03-28 11:28AM EDT | 2026-01-16 | 11.36 | 11.10 | 11.80 | -3.04 | -21.11% | 110 | 5 | 17.95% |