Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FAS240607C00085000 | 2024-05-31 3:31PM EDT | 2024-06-07 | 17.90 | 15.90 | 18.80 | 0.00 | - | 1 | 3 | 118.07% |
FAS240614C00085000 | 2024-05-22 10:42AM EDT | 2024-06-14 | 25.70 | 16.50 | 19.20 | 0.00 | - | - | 2 | 91.31% |
FAS240621C00085000 | 2024-05-17 10:27AM EDT | 2024-06-21 | 26.80 | 17.50 | 18.40 | 0.00 | - | 1 | 2 | 74.66% |
FAS240719C00085000 | 2024-05-31 3:10PM EDT | 2024-07-19 | 19.40 | 17.90 | 18.60 | 0.00 | - | 4 | 203 | 51.25% |
FAS241018C00085000 | 2024-05-23 2:51PM EDT | 2024-10-18 | 22.80 | 20.30 | 21.90 | 0.00 | - | 25 | 86 | 51.17% |
FAS250117C00085000 | 2024-05-31 2:09PM EDT | 2025-01-17 | 25.60 | 24.50 | 25.20 | 0.00 | - | 2 | 940 | 51.29% |
FAS260116C00085000 | 2024-05-28 1:01PM EDT | 2026-01-16 | 34.50 | 32.70 | 35.50 | 0.00 | - | 1 | 34 | 53.41% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FAS240607P00085000 | 2024-05-09 3:58PM EDT | 2024-06-07 | 0.27 | 0.05 | 0.25 | 0.00 | - | 1 | 4 | 87.50% |
FAS240614P00085000 | 2024-05-30 10:31AM EDT | 2024-06-14 | 0.50 | 0.05 | 0.95 | 0.00 | - | 1 | 27 | 73.34% |
FAS240621P00085000 | 2024-05-30 1:44PM EDT | 2024-06-21 | 0.65 | 0.35 | 0.50 | 0.00 | - | 2 | 22 | 55.96% |
FAS240628P00085000 | 2024-05-29 9:54AM EDT | 2024-06-28 | 1.08 | 0.60 | 0.70 | 0.00 | - | 2 | 10 | 53.37% |
FAS240705P00085000 | 2024-05-29 12:14PM EDT | 2024-07-05 | 1.22 | 0.70 | 0.95 | 0.00 | - | - | 10 | 50.68% |
FAS240719P00085000 | 2024-05-31 3:43PM EDT | 2024-07-19 | 1.15 | 1.15 | 1.25 | 0.00 | - | 14 | 143 | 48.39% |
FAS241018P00085000 | 2024-05-28 1:46PM EDT | 2024-10-18 | 4.00 | 3.90 | 4.20 | 0.00 | - | 1 | 11 | 46.24% |
FAS250117P00085000 | 2024-05-29 3:45PM EDT | 2025-01-17 | 7.32 | 6.50 | 7.10 | 0.00 | - | 7 | 51 | 47.53% |
FAS260116P00085000 | 2024-05-23 2:14PM EDT | 2026-01-16 | 14.15 | 12.60 | 15.00 | 0.00 | - | 2 | 26 | 48.04% |