Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXPE240322C00145000 | 2024-03-15 3:58PM EDT | 2024-03-22 | 0.09 | 0.01 | 0.12 | 0.00 | - | 4 | 154 | 47.17% |
EXPE240328C00145000 | 2024-03-18 3:44PM EDT | 2024-03-28 | 0.20 | 0.15 | 0.21 | -0.07 | -25.93% | 52 | 89 | 33.50% |
EXPE240405C00145000 | 2024-03-18 12:30PM EDT | 2024-04-05 | 0.50 | 0.39 | 0.46 | -0.08 | -13.79% | 2 | 25 | 30.25% |
EXPE240412C00145000 | 2024-03-15 1:52PM EDT | 2024-04-12 | 0.96 | 0.72 | 1.39 | 0.00 | - | 1 | 32 | 36.78% |
EXPE240419C00145000 | 2024-03-18 3:57PM EDT | 2024-04-19 | 1.13 | 1.11 | 1.16 | -0.04 | -3.42% | 71 | 582 | 30.38% |
EXPE240426C00145000 | 2024-03-18 10:26AM EDT | 2024-04-26 | 1.49 | 1.46 | 1.82 | -0.31 | -17.22% | 4 | 25 | 32.81% |
EXPE240517C00145000 | 2024-03-18 2:43PM EDT | 2024-05-17 | 4.95 | 4.50 | 4.60 | +0.40 | +8.79% | 22 | 24 | 41.55% |
EXPE240621C00145000 | 2024-03-15 11:36AM EDT | 2024-06-21 | 6.20 | 5.85 | 6.00 | 0.00 | - | 27 | 584 | 38.56% |
EXPE240719C00145000 | 2024-03-15 3:49PM EDT | 2024-07-19 | 7.05 | 7.00 | 7.10 | 0.00 | - | 4 | 138 | 37.62% |
EXPE240920C00145000 | 2024-03-12 11:22AM EDT | 2024-09-20 | 13.15 | 10.45 | 10.70 | 0.00 | - | 2 | 470 | 40.30% |
EXPE241018C00145000 | 2024-03-15 10:25AM EDT | 2024-10-18 | 12.50 | 11.20 | 12.30 | 0.00 | - | 37 | 54 | 41.54% |
EXPE250117C00145000 | 2024-03-18 3:42PM EDT | 2025-01-17 | 16.05 | 15.60 | 16.25 | -1.25 | -7.23% | 43 | 258 | 42.94% |
EXPE250620C00145000 | 2024-02-13 4:36PM EDT | 2025-06-20 | 23.90 | 22.35 | 23.30 | 0.00 | - | 3 | 6 | 46.85% |
EXPE260116C00145000 | 2024-02-20 12:23PM EDT | 2026-01-16 | 30.00 | 26.70 | 28.05 | 0.00 | - | 1 | 20 | 45.47% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXPE240322P00145000 | 2024-03-18 9:42AM EDT | 2024-03-22 | 11.74 | 11.35 | 12.30 | +1.94 | +19.80% | 1 | 9 | 66.02% |
EXPE240328P00145000 | 2024-03-01 4:23PM EDT | 2024-03-28 | 8.97 | 11.55 | 12.05 | 0.00 | - | 3 | 25 | 35.16% |
EXPE240419P00145000 | 2024-03-18 9:42AM EDT | 2024-04-19 | 12.21 | 12.20 | 13.35 | +2.84 | +30.31% | 1 | 365 | 34.02% |
EXPE240621P00145000 | 2024-03-11 9:30AM EDT | 2024-06-21 | 13.90 | 15.85 | 16.80 | 0.00 | - | 2 | 285 | 34.68% |
EXPE240719P00145000 | 2024-03-18 1:18PM EDT | 2024-07-19 | 15.99 | 16.50 | 16.80 | +0.63 | +4.10% | 2 | 24 | 30.48% |
EXPE240920P00145000 | 2024-03-06 10:42AM EDT | 2024-09-20 | 18.78 | 18.80 | 20.00 | 0.00 | - | 1 | 716 | 33.64% |
EXPE241018P00145000 | 2024-02-27 1:22PM EDT | 2024-10-18 | 18.70 | 19.20 | 19.95 | 0.00 | - | - | 7 | 31.24% |
EXPE250117P00145000 | 2024-03-18 11:20AM EDT | 2025-01-17 | 21.85 | 21.65 | 22.30 | +1.15 | +5.56% | 26 | 166 | 31.10% |
EXPE250620P00145000 | 2024-02-23 4:27PM EDT | 2025-06-20 | 24.70 | 24.95 | 25.65 | 0.00 | - | 20 | 20 | 31.02% |
EXPE260116P00145000 | 2024-03-08 12:05PM EDT | 2026-01-16 | 28.40 | 27.95 | 29.25 | 0.00 | - | 10 | 14 | 30.71% |