Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXPE240322C00140000 | 2024-03-18 1:42PM EDT | 2024-03-22 | 0.28 | 0.14 | 0.17 | +0.02 | +7.69% | 36 | 241 | 33.59% |
EXPE240328C00140000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 0.56 | 0.56 | 0.61 | -0.09 | -13.85% | 56 | 291 | 30.84% |
EXPE240405C00140000 | 2024-03-18 2:45PM EDT | 2024-04-05 | 1.41 | 0.00 | 0.00 | 0.00 | - | 49 | 175 | 6.25% |
EXPE240412C00140000 | 2024-03-18 11:55AM EDT | 2024-04-12 | 1.86 | 1.72 | 1.86 | -0.11 | -5.58% | 34 | 242 | 31.25% |
EXPE240419C00140000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 2.19 | 0.00 | 0.00 | 0.00 | - | 753 | 1,367 | 3.13% |
EXPE240426C00140000 | 2024-03-18 12:15PM EDT | 2024-04-26 | 3.05 | 2.66 | 2.94 | -0.09 | -2.87% | 42 | 42 | 32.03% |
EXPE240517C00140000 | 2024-03-18 3:44PM EDT | 2024-05-17 | 6.45 | 0.00 | 0.00 | 0.00 | - | 32 | 50 | 3.13% |
EXPE240621C00140000 | 2024-03-15 11:32AM EDT | 2024-06-21 | 8.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
EXPE240719C00140000 | 2024-03-15 3:49PM EDT | 2024-07-19 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
EXPE240920C00140000 | 2024-03-15 3:57PM EDT | 2024-09-20 | 13.00 | 12.25 | 13.00 | 0.00 | - | 7 | 80 | 41.72% |
EXPE241018C00140000 | 2024-03-15 10:28AM EDT | 2024-10-18 | 14.65 | 12.50 | 13.75 | 0.00 | - | 6 | 17 | 40.74% |
EXPE250117C00140000 | 2024-03-07 11:06AM EDT | 2025-01-17 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
EXPE250620C00140000 | 2024-03-07 10:49AM EDT | 2025-06-20 | 22.95 | 22.95 | 23.95 | 0.00 | - | 1 | 70 | 45.00% |
EXPE260116C00140000 | 2024-03-14 11:17AM EDT | 2026-01-16 | 30.70 | 28.85 | 30.50 | 0.00 | - | 1 | 24 | 46.55% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXPE240322P00140000 | 2024-03-18 10:58AM EDT | 2024-03-22 | 6.48 | 6.55 | 7.20 | -0.72 | -10.00% | 5 | 80 | 42.77% |
EXPE240328P00140000 | 2024-03-18 10:37AM EDT | 2024-03-28 | 7.45 | 5.95 | 7.50 | +0.35 | +4.93% | 2 | 79 | 32.57% |
EXPE240405P00140000 | 2024-03-15 1:20PM EDT | 2024-04-05 | 7.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
EXPE240412P00140000 | 2024-03-06 4:30PM EDT | 2024-04-12 | 9.35 | 7.75 | 8.25 | 0.00 | - | 10 | 18 | 27.81% |
EXPE240419P00140000 | 2024-03-18 12:54PM EDT | 2024-04-19 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 589 | 0.00% |
EXPE240426P00140000 | 2024-03-13 1:24PM EDT | 2024-04-26 | 7.20 | 8.50 | 8.90 | 0.00 | - | 12 | 107 | 26.71% |
EXPE240517P00140000 | 2024-03-18 12:36PM EDT | 2024-05-17 | 11.35 | 11.65 | 11.80 | 0.00 | - | 87 | 61 | 36.02% |
EXPE240621P00140000 | 2024-03-14 11:58AM EDT | 2024-06-21 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
EXPE240719P00140000 | 2024-03-06 2:49PM EDT | 2024-07-19 | 14.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
EXPE240920P00140000 | 2024-03-01 3:04PM EDT | 2024-09-20 | 14.65 | 15.80 | 17.10 | 0.00 | - | 2 | 198 | 34.64% |
EXPE241018P00140000 | 2024-03-12 12:24PM EDT | 2024-10-18 | 14.80 | 16.20 | 16.75 | 0.00 | - | 12 | 27 | 31.43% |
EXPE250117P00140000 | 2024-03-15 3:43PM EDT | 2025-01-17 | 19.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
EXPE250620P00140000 | 2024-02-23 4:30PM EDT | 2025-06-20 | 22.10 | 21.85 | 23.00 | 0.00 | - | 144 | 97 | 31.96% |
EXPE260116P00140000 | 2024-03-01 4:32PM EDT | 2026-01-16 | 24.10 | 25.25 | 26.55 | 0.00 | - | 1 | 66 | 31.43% |