Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FAS240607C00110000 | 2024-06-03 10:08AM EDT | 2024-06-07 | 0.17 | 0.10 | 0.15 | -0.08 | -32.00% | 4 | 237 | 47.95% |
FAS240614C00110000 | 2024-06-03 9:39AM EDT | 2024-06-14 | 1.00 | 0.55 | 0.65 | -0.29 | -22.48% | 3 | 72 | 45.75% |
FAS240621C00110000 | 2024-06-03 11:42AM EDT | 2024-06-21 | 1.00 | 0.90 | 1.05 | -0.80 | -44.44% | 27 | 638 | 43.04% |
FAS240628C00110000 | 2024-05-30 12:29PM EDT | 2024-06-28 | 1.15 | 1.15 | 1.45 | 0.00 | - | 1 | 3 | 41.87% |
FAS240705C00110000 | 2024-05-30 1:56PM EDT | 2024-07-05 | 1.68 | 1.50 | 2.65 | 0.00 | - | 10 | 18 | 49.17% |
FAS240712C00110000 | 2024-06-03 11:00AM EDT | 2024-07-12 | 2.30 | 1.80 | 2.45 | +0.15 | +6.98% | 4 | 2 | 42.93% |
FAS240719C00110000 | 2024-06-03 10:38AM EDT | 2024-07-19 | 2.75 | 2.50 | 2.65 | -0.85 | -23.61% | 14 | 295 | 41.20% |
FAS241018C00110000 | 2024-05-30 1:05PM EDT | 2024-10-18 | 7.00 | 7.10 | 7.50 | 0.00 | - | 2 | 738 | 44.79% |
FAS250117C00110000 | 2024-05-31 2:08PM EDT | 2025-01-17 | 11.70 | 10.90 | 11.40 | 0.00 | - | 1 | 1,055 | 47.10% |
FAS260116C00110000 | 2024-05-16 3:34PM EDT | 2026-01-16 | 29.48 | 20.10 | 24.50 | 0.00 | - | 2 | 309 | 50.65% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FAS240607P00110000 | 2024-05-29 11:27AM EDT | 2024-06-07 | 10.97 | 8.50 | 9.90 | 0.00 | - | 1 | 7 | 71.19% |
FAS240614P00110000 | 2024-05-29 1:29PM EDT | 2024-06-14 | 10.50 | 8.80 | 9.50 | 0.00 | - | 1 | 6 | 35.21% |
FAS240621P00110000 | 2024-05-28 3:10PM EDT | 2024-06-21 | 9.40 | 9.10 | 9.80 | 0.00 | - | 3 | 20 | 34.67% |
FAS240628P00110000 | 2024-05-28 11:14AM EDT | 2024-06-28 | 8.91 | 9.90 | 11.00 | 0.00 | - | 1 | 0 | 45.56% |
FAS240719P00110000 | 2024-05-31 1:16PM EDT | 2024-07-19 | 10.70 | 10.80 | 11.20 | 0.00 | - | 1 | 198 | 35.58% |
FAS241018P00110000 | 2024-05-29 9:30AM EDT | 2024-10-18 | 12.84 | 14.50 | 16.60 | -2.66 | -17.16% | 2 | 60 | 44.23% |
FAS250117P00110000 | 2024-05-29 11:14AM EDT | 2025-01-17 | 19.10 | 17.70 | 18.20 | 0.00 | - | 1 | 201 | 39.43% |
FAS260116P00110000 | 2024-05-17 10:59AM EDT | 2026-01-16 | 23.60 | 24.10 | 26.50 | 0.00 | - | 1 | 6 | 40.75% |