Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXPE240322C00135000 | 2024-03-18 3:47PM EDT | 2024-03-22 | 1.25 | 0.98 | 1.05 | -0.14 | -10.07% | 51 | 451 | 32.23% |
EXPE240328C00135000 | 2024-03-18 2:16PM EDT | 2024-03-28 | 2.50 | 1.80 | 1.85 | +0.60 | +31.58% | 51 | 106 | 29.91% |
EXPE240405C00135000 | 2024-03-12 10:47AM EDT | 2024-04-05 | 5.75 | 2.52 | 2.86 | 0.00 | - | 6 | 33 | 31.03% |
EXPE240412C00135000 | 2024-03-18 9:48AM EDT | 2024-04-12 | 3.20 | 3.25 | 3.50 | -0.25 | -7.25% | 7 | 113 | 30.98% |
EXPE240419C00135000 | 2024-03-18 3:42PM EDT | 2024-04-19 | 4.36 | 3.90 | 4.00 | -0.19 | -4.18% | 135 | 962 | 30.58% |
EXPE240426C00135000 | 2024-03-15 3:37PM EDT | 2024-04-26 | 5.05 | 4.45 | 4.80 | +0.34 | +7.22% | 1 | 11 | 32.32% |
EXPE240517C00135000 | 2024-03-18 2:54PM EDT | 2024-05-17 | 9.00 | 8.20 | 8.35 | +0.35 | +4.05% | 224 | 12 | 42.54% |
EXPE240621C00135000 | 2024-03-18 12:56PM EDT | 2024-06-21 | 10.30 | 9.85 | 10.00 | +0.40 | +4.04% | 1 | 298 | 39.89% |
EXPE240719C00135000 | 2024-03-18 1:34PM EDT | 2024-07-19 | 12.00 | 11.10 | 11.25 | +0.90 | +8.11% | 7 | 71 | 39.12% |
EXPE240920C00135000 | 2024-03-15 11:32AM EDT | 2024-09-20 | 15.48 | 14.70 | 15.00 | 0.00 | - | 1 | 44 | 41.72% |
EXPE241018C00135000 | 2024-03-13 2:11PM EDT | 2024-10-18 | 17.60 | 15.45 | 16.45 | 0.00 | - | 1 | 12 | 42.48% |
EXPE250117C00135000 | 2024-03-18 10:54AM EDT | 2025-01-17 | 20.15 | 18.95 | 21.30 | -1.47 | -6.80% | 4 | 251 | 45.68% |
EXPE250620C00135000 | 2024-03-18 1:08PM EDT | 2025-06-20 | 26.30 | 25.10 | 26.20 | -2.27 | -7.95% | 5 | 36 | 45.63% |
EXPE260116C00135000 | 2024-03-18 1:53PM EDT | 2026-01-16 | 32.50 | 31.00 | 32.60 | +0.50 | +1.56% | 10 | 25 | 47.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXPE240322P00135000 | 2024-03-18 2:32PM EDT | 2024-03-22 | 1.87 | 2.62 | 2.73 | -1.40 | -42.81% | 8 | 135 | 30.10% |
EXPE240328P00135000 | 2024-03-18 3:26PM EDT | 2024-03-28 | 2.69 | 3.30 | 3.40 | -1.26 | -31.90% | 35 | 545 | 27.10% |
EXPE240405P00135000 | 2024-03-18 1:17PM EDT | 2024-04-05 | 3.45 | 3.95 | 4.10 | -0.95 | -21.59% | 13 | 113 | 26.29% |
EXPE240412P00135000 | 2024-03-18 1:52PM EDT | 2024-04-12 | 3.90 | 4.55 | 4.75 | -0.50 | -11.36% | 3 | 393 | 27.06% |
EXPE240419P00135000 | 2024-03-18 2:53PM EDT | 2024-04-19 | 4.35 | 5.05 | 5.15 | -0.85 | -16.35% | 16 | 1,158 | 26.49% |
EXPE240426P00135000 | 2024-03-15 9:39AM EDT | 2024-04-26 | 4.93 | 5.40 | 5.70 | 0.00 | - | 2 | 33 | 27.19% |
EXPE240517P00135000 | 2024-03-18 2:10PM EDT | 2024-05-17 | 8.10 | 8.75 | 8.90 | -0.70 | -7.95% | 78 | 8 | 36.80% |
EXPE240621P00135000 | 2024-03-18 2:49PM EDT | 2024-06-21 | 9.30 | 9.85 | 10.00 | -1.10 | -10.58% | 25 | 697 | 33.30% |
EXPE240719P00135000 | 2024-03-06 2:49PM EDT | 2024-07-19 | 11.65 | 10.65 | 10.80 | 0.00 | - | 3 | 152 | 31.86% |
EXPE240920P00135000 | 2024-03-13 3:35PM EDT | 2024-09-20 | 12.45 | 13.10 | 13.60 | 0.00 | - | 1 | 409 | 33.30% |
EXPE241018P00135000 | 2024-03-15 10:38AM EDT | 2024-10-18 | 13.70 | 13.75 | 14.05 | 0.00 | - | 4 | 52 | 32.16% |
EXPE250117P00135000 | 2024-03-15 3:44PM EDT | 2025-01-17 | 17.10 | 16.20 | 16.90 | 0.00 | - | 103 | 498 | 32.83% |
EXPE250620P00135000 | 2024-03-13 3:14PM EDT | 2025-06-20 | 19.35 | 19.60 | 20.45 | 0.00 | - | 1 | 59 | 32.77% |
EXPE260116P00135000 | 2024-02-15 11:55AM EDT | 2026-01-16 | 22.80 | 22.60 | 24.10 | 0.00 | - | 6 | 28 | 32.30% |