Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ERJ240517C00025000 | 2024-05-02 1:37PM EDT | 2024-05-17 | 1.40 | 1.40 | 1.45 | 0.00 | - | 33 | 1,626 | 49.61% |
ERJ240621C00025000 | 2024-05-02 11:35AM EDT | 2024-06-21 | 2.10 | 1.95 | 2.10 | +0.05 | +2.44% | 1 | 103 | 45.07% |
ERJ240719C00025000 | 2024-05-02 3:55PM EDT | 2024-07-19 | 2.40 | 2.35 | 2.55 | +0.07 | +3.00% | 25 | 2,583 | 45.85% |
ERJ241018C00025000 | 2024-05-02 9:44AM EDT | 2024-10-18 | 3.80 | 3.40 | 3.60 | +0.40 | +11.76% | 9 | 281 | 46.63% |
ERJ250117C00025000 | 2024-05-02 9:52AM EDT | 2025-01-17 | 4.00 | 4.20 | 4.50 | -0.30 | -6.98% | 10 | 2,569 | 48.34% |
ERJ250321C00025000 | 2024-04-29 9:53AM EDT | 2025-03-21 | 4.90 | 4.40 | 5.00 | 0.00 | - | 2 | 81 | 48.76% |
ERJ260116C00025000 | 2024-04-22 2:14PM EDT | 2026-01-16 | 5.50 | 5.00 | 8.30 | 0.00 | - | 18 | 87 | 61.33% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ERJ240517P00025000 | 2024-05-02 2:41PM EDT | 2024-05-17 | 0.60 | 0.60 | 0.65 | -0.10 | -14.29% | 532 | 2,094 | 48.15% |
ERJ240621P00025000 | 2024-05-02 2:57PM EDT | 2024-06-21 | 1.05 | 1.05 | 1.15 | -0.10 | -8.70% | 130 | 87 | 40.14% |
ERJ240719P00025000 | 2024-05-02 12:28PM EDT | 2024-07-19 | 1.40 | 1.35 | 1.45 | +0.10 | +7.69% | 2 | 455 | 38.72% |
ERJ241018P00025000 | 2024-04-24 2:20PM EDT | 2024-10-18 | 2.14 | 2.10 | 2.25 | -0.61 | -22.18% | 1 | 28 | 38.09% |
ERJ250117P00025000 | 2024-05-02 1:30PM EDT | 2025-01-17 | 2.67 | 2.60 | 2.80 | -0.53 | -16.56% | 120 | 20 | 37.26% |
ERJ250321P00025000 | 2024-03-20 10:25AM EDT | 2025-03-21 | 3.08 | 2.15 | 4.10 | 0.00 | - | - | 10 | 47.36% |
ERJ260116P00025000 | 2024-03-20 10:01AM EDT | 2026-01-16 | 4.08 | 2.80 | 5.30 | 0.00 | - | - | 1 | 43.47% |