Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXPE240322C00125000 | 2024-03-15 3:41PM EDT | 2024-03-22 | 8.05 | 7.65 | 8.85 | 0.00 | - | 1 | 9 | 59.42% |
EXPE240328C00125000 | 2024-03-05 11:45AM EDT | 2024-03-28 | 10.65 | 8.05 | 9.20 | 0.00 | - | 2 | 11 | 43.99% |
EXPE240405C00125000 | 2024-03-18 9:40AM EDT | 2024-04-05 | 8.65 | 9.10 | 9.45 | -4.95 | -36.40% | 1 | 1 | 35.89% |
EXPE240412C00125000 | 2024-03-14 1:43PM EDT | 2024-04-12 | 11.80 | 9.65 | 10.10 | 0.00 | - | 1 | 1 | 36.74% |
EXPE240419C00125000 | 2024-03-14 3:17PM EDT | 2024-04-19 | 12.75 | 10.15 | 10.40 | 0.00 | - | 6 | 556 | 34.89% |
EXPE240517C00125000 | 2024-03-14 1:32PM EDT | 2024-05-17 | 15.10 | 13.35 | 14.05 | 0.00 | - | - | 20 | 44.98% |
EXPE240621C00125000 | 2024-03-15 3:22PM EDT | 2024-06-21 | 15.40 | 15.40 | 15.95 | 0.00 | - | 1 | 336 | 43.39% |
EXPE240719C00125000 | 2024-03-12 11:08AM EDT | 2024-07-19 | 20.50 | 16.65 | 16.85 | 0.00 | - | 1 | 31 | 41.28% |
EXPE240920C00125000 | 2024-03-12 12:32PM EDT | 2024-09-20 | 23.30 | 20.15 | 20.50 | 0.00 | - | 1 | 200 | 43.87% |
EXPE250117C00125000 | 2024-03-18 2:26PM EDT | 2025-01-17 | 26.40 | 24.95 | 26.55 | -0.90 | -3.30% | 1 | 190 | 47.53% |
EXPE250620C00125000 | 2024-03-18 10:26AM EDT | 2025-06-20 | 30.39 | 30.15 | 31.25 | -0.19 | -0.62% | 3 | 11 | 47.20% |
EXPE260116C00125000 | 2024-03-05 12:15PM EDT | 2026-01-16 | 37.25 | 35.85 | 37.45 | 0.00 | - | 2 | 22 | 48.44% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXPE240322P00125000 | 2024-03-15 2:29PM EDT | 2024-03-22 | 0.06 | 0.03 | 0.48 | -0.10 | -62.50% | 1 | 88 | 54.15% |
EXPE240328P00125000 | 2024-03-18 3:44PM EDT | 2024-03-28 | 0.22 | 0.24 | 0.31 | -0.21 | -48.84% | 4 | 214 | 30.18% |
EXPE240405P00125000 | 2024-03-18 3:39PM EDT | 2024-04-05 | 0.54 | 0.59 | 0.75 | -0.16 | -22.86% | 19 | 93 | 29.59% |
EXPE240412P00125000 | 2024-03-18 10:11AM EDT | 2024-04-12 | 1.14 | 0.95 | 1.10 | -0.06 | -5.00% | 1 | 79 | 29.00% |
EXPE240419P00125000 | 2024-03-18 12:42PM EDT | 2024-04-19 | 1.30 | 1.36 | 1.44 | -0.28 | -17.72% | 165 | 921 | 28.69% |
EXPE240426P00125000 | 2024-03-15 12:28PM EDT | 2024-04-26 | 1.97 | 1.66 | 1.96 | 0.00 | - | 8 | 23 | 29.93% |
EXPE240517P00125000 | 2024-03-18 3:58PM EDT | 2024-05-17 | 4.46 | 4.40 | 4.55 | -0.29 | -6.11% | 46 | 17 | 38.33% |
EXPE240621P00125000 | 2024-03-15 3:40PM EDT | 2024-06-21 | 5.40 | 5.50 | 5.65 | -0.55 | -9.24% | 1 | 1,088 | 34.99% |
EXPE240719P00125000 | 2024-03-18 3:03PM EDT | 2024-07-19 | 6.03 | 6.25 | 6.40 | +0.73 | +13.77% | 33 | 90 | 33.42% |
EXPE240920P00125000 | 2024-03-15 12:54PM EDT | 2024-09-20 | 9.05 | 8.80 | 9.45 | 0.00 | - | 1 | 102 | 35.88% |
EXPE241018P00125000 | 2024-03-13 12:26PM EDT | 2024-10-18 | 8.75 | 9.35 | 9.60 | 0.00 | - | 1 | 2 | 33.85% |
EXPE250117P00125000 | 2024-03-18 10:36AM EDT | 2025-01-17 | 12.30 | 11.60 | 12.40 | +0.95 | +8.37% | 1 | 291 | 34.52% |
EXPE250620P00125000 | 2024-03-01 10:58AM EDT | 2025-06-20 | 14.30 | 14.90 | 15.70 | 0.00 | - | 172 | 198 | 34.05% |
EXPE260116P00125000 | 2024-03-06 4:39PM EDT | 2026-01-16 | 19.17 | 18.15 | 19.50 | 0.00 | - | 20 | 293 | 33.85% |