Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
F240426C00010000 | 2024-04-26 9:32AM EDT | 2024-04-26 | 2.94 | 2.89 | 2.99 | +0.34 | +13.08% | 2 | 543 | 300.00% |
F240503C00010000 | 2024-04-26 10:12AM EDT | 2024-05-03 | 2.97 | 2.97 | 3.05 | +0.22 | +8.00% | 2 | 707 | 135.16% |
F240510C00010000 | 2024-04-25 3:13PM EDT | 2024-05-10 | 2.73 | 2.93 | 2.99 | -0.17 | -5.86% | 22 | 17 | 85.16% |
F240517C00010000 | 2024-02-14 1:00PM EDT | 2024-05-17 | 2.62 | 0.00 | 0.00 | 0.00 | - | 6 | 130 | 0.00% |
F240524C00010000 | 2024-04-24 10:09AM EDT | 2024-05-24 | 3.00 | 1.48 | 3.05 | 0.00 | - | 1 | 7 | 77.73% |
F240531C00010000 | 2024-04-26 10:39AM EDT | 2024-05-31 | 2.94 | 2.96 | 3.05 | +0.04 | +1.38% | 1 | 32 | 62.89% |
F240621C00010000 | 2024-02-14 4:13PM EDT | 2024-06-21 | 2.71 | 0.00 | 0.00 | 0.00 | - | 53 | 8,733 | 0.00% |
F240719C00010000 | 2024-02-12 3:32PM EDT | 2024-07-19 | 3.12 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.00% |
F240920C00010000 | 2024-02-14 1:37PM EDT | 2024-09-20 | 2.71 | 0.00 | 0.00 | 0.00 | - | 46 | 520 | 0.00% |
F241220C00010000 | 2024-02-13 3:13PM EDT | 2024-12-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 24 | 1,021 | 0.00% |
F250117C00010000 | 2024-02-14 4:58PM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 110 | 18,880 | 0.00% |
F250620C00010000 | 2024-02-14 2:21PM EDT | 2025-06-20 | 3.19 | 0.00 | 0.00 | 0.00 | - | 30 | 2,314 | 0.00% |
F251219C00010000 | 2024-02-14 3:42PM EDT | 2025-12-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4,157 | 0.00% |
F260116C00010000 | 2024-02-14 1:12PM EDT | 2026-01-16 | 3.43 | 0.00 | 0.00 | 0.00 | - | 11 | 6,014 | 0.00% |
F261218C00010000 | 2024-02-14 1:25PM EDT | 2026-12-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 538 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
F240426P00010000 | 2024-04-25 2:50PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,632 | 212.50% |
F240503P00010000 | 2024-04-25 9:33AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 1,340 | 75.00% |
F240510P00010000 | 2024-04-25 3:24PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 2,689 | 56.25% |
F240517P00010000 | 2024-02-14 4:27PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 47 | 916 | 25.00% |
F240524P00010000 | 2024-04-24 3:55PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.08 | 0.00 | - | 103 | 308 | 55.86% |
F240531P00010000 | 2024-04-25 10:38AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 133 | 47.66% |
F240621P00010000 | 2024-02-14 1:26PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 17 | 46,536 | 12.50% |
F240719P00010000 | 2024-02-14 2:45PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 12.50% |
F240920P00010000 | 2024-02-14 4:50PM EDT | 2024-09-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 570 | 21,529 | 12.50% |
F241220P00010000 | 2024-02-14 4:49PM EDT | 2024-12-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 298 | 1,116 | 6.25% |
F250117P00010000 | 2024-02-14 3:08PM EDT | 2025-01-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3,589 | 91,367 | 6.25% |
F250620P00010000 | 2024-02-13 2:44PM EDT | 2025-06-20 | 0.84 | 0.00 | 0.00 | 0.00 | - | 115 | 17,592 | 6.25% |
F251219P00010000 | 2024-02-13 2:14PM EDT | 2025-12-19 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 28,797 | 6.25% |
F260116P00010000 | 2024-02-14 11:03AM EDT | 2026-01-16 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 15,234 | 6.25% |
F261218P00010000 | 2024-02-14 1:33PM EDT | 2026-12-18 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 3.13% |