Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
F240328C00015000 | 2024-02-14 3:27PM EDT | 2024-03-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 513 | 50.00% |
F240405C00015000 | 2024-03-28 11:10AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 641 | 42.19% |
F240412C00015000 | 2024-03-28 12:55PM EDT | 2024-04-12 | 0.01 | 0.01 | 0.02 | 0.00 | - | 60 | 1,050 | 35.94% |
F240419C00015000 | 2024-02-14 3:41PM EDT | 2024-04-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 149 | 13,757 | 12.50% |
F240426C00015000 | 2024-03-28 12:14PM EDT | 2024-04-26 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 40 | 307 | 35.16% |
F240503C00015000 | 2024-03-28 1:21PM EDT | 2024-05-03 | 0.07 | 0.07 | 0.09 | +0.01 | +12.50% | 45 | 12 | 33.99% |
F240517C00015000 | 2024-02-14 4:14PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 69 | 3,041 | 12.50% |
F240621C00015000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 333 | 49,742 | 6.25% |
F240719C00015000 | 2024-02-14 3:29PM EDT | 2024-07-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 17 | 1,997 | 6.25% |
F240920C00015000 | 2024-02-14 4:41PM EDT | 2024-09-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 41 | 4,422 | 6.25% |
F241220C00015000 | 2024-02-14 4:16PM EDT | 2024-12-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 188 | 3,071 | 3.13% |
F250117C00015000 | 2024-02-14 4:56PM EDT | 2025-01-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 757 | 28,931 | 3.13% |
F250620C00015000 | 2024-02-14 4:49PM EDT | 2025-06-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 214 | 5,921 | 3.13% |
F251219C00015000 | 2024-02-14 4:53PM EDT | 2025-12-19 | 1.23 | 0.00 | 0.00 | 0.00 | - | 305 | 6,001 | 3.13% |
F260116C00015000 | 2024-02-14 4:51PM EDT | 2026-01-16 | 1.26 | 0.00 | 0.00 | 0.00 | - | 39 | 10,904 | 3.13% |
F261218C00015000 | 2024-02-14 4:54PM EDT | 2026-12-18 | 1.66 | 0.00 | 0.00 | 0.00 | - | 123 | 1,536 | 1.56% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
F240328P00015000 | 2024-02-12 10:30AM EDT | 2024-03-28 | 2.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
F240405P00015000 | 2024-03-27 1:26PM EDT | 2024-04-05 | 2.07 | 1.78 | 1.85 | 0.00 | - | 1 | 3 | 60.16% |
F240412P00015000 | 2024-03-26 9:30AM EDT | 2024-04-12 | 2.00 | 1.35 | 2.01 | 0.00 | - | 1 | 0 | 69.53% |
F240419P00015000 | 2024-02-13 12:08PM EDT | 2024-04-19 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
F240426P00015000 | 2024-03-28 10:11AM EDT | 2024-04-26 | 1.91 | 0.89 | 2.11 | -0.95 | -33.22% | 6 | 165 | 59.38% |
F240517P00015000 | 2024-02-13 11:34AM EDT | 2024-05-17 | 2.70 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
F240621P00015000 | 2024-02-08 2:04PM EDT | 2024-06-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 201 | 11,170 | 0.00% |
F240719P00015000 | 2024-02-08 10:51AM EDT | 2024-07-19 | 2.66 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
F240920P00015000 | 2024-02-12 2:27PM EDT | 2024-09-20 | 2.54 | 0.00 | 0.00 | 0.00 | - | 986 | 1,831 | 0.00% |
F241220P00015000 | 2024-02-13 1:44PM EDT | 2024-12-20 | 3.78 | 0.00 | 0.00 | 0.00 | - | 10 | 730 | 0.00% |
F250117P00015000 | 2024-02-14 10:53AM EDT | 2025-01-17 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 16,120 | 0.00% |
F250620P00015000 | 2024-02-12 11:22AM EDT | 2025-06-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 36 | 1,077 | 0.00% |
F251219P00015000 | 2024-02-13 11:00AM EDT | 2025-12-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 841 | 0.00% |
F260116P00015000 | 2024-02-13 11:18AM EDT | 2026-01-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 22 | 5,151 | 0.00% |
F261218P00015000 | 2024-02-08 1:06PM EDT | 2026-12-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |