Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FDX231201C00260000 | 2023-11-30 3:58PM EST | 2023-12-01 | 0.99 | 0.73 | 1.07 | +0.74 | +296.00% | 121 | 856 | 20.70% |
FDX231208C00260000 | 2023-11-30 3:59PM EST | 2023-12-08 | 2.78 | 2.59 | 2.71 | +1.61 | +137.61% | 211 | 514 | 20.07% |
FDX231215C00260000 | 2023-11-30 3:59PM EST | 2023-12-15 | 3.63 | 3.55 | 3.65 | +1.75 | +93.09% | 785 | 2,184 | 19.42% |
FDX231222C00260000 | 2023-11-30 10:48AM EST | 2023-12-22 | 7.04 | 7.60 | 8.05 | +0.93 | +15.22% | 73 | 145 | 33.20% |
FDX231229C00260000 | 2023-11-30 3:58PM EST | 2023-12-29 | 8.35 | 8.05 | 8.40 | +2.58 | +44.71% | 25 | 21 | 30.25% |
FDX240119C00260000 | 2023-11-30 3:48PM EST | 2024-01-19 | 9.70 | 10.00 | 10.25 | +2.03 | +26.47% | 117 | 2,217 | 27.99% |
FDX240315C00260000 | 2023-11-30 3:50PM EST | 2024-03-15 | 14.05 | 14.30 | 14.60 | +1.84 | +15.07% | 109 | 380 | 27.11% |
FDX240419C00260000 | 2023-11-30 2:52PM EST | 2024-04-19 | 17.56 | 17.90 | 18.15 | +2.15 | +13.95% | 1 | 1,395 | 29.05% |
FDX240621C00260000 | 2023-11-29 10:20AM EST | 2024-06-21 | 20.00 | 21.40 | 22.60 | 0.00 | - | 4 | 322 | 29.94% |
FDX240719C00260000 | 2023-11-22 2:44PM EST | 2024-07-19 | 22.40 | 23.35 | 24.20 | 0.00 | - | - | 2 | 30.03% |
FDX240920C00260000 | 2023-11-30 2:13PM EST | 2024-09-20 | 26.99 | 27.35 | 28.10 | +2.34 | +9.49% | 10 | 16 | 30.86% |
FDX241220C00260000 | 2023-11-29 11:51AM EST | 2024-12-20 | 29.15 | 31.35 | 33.20 | -0.75 | -2.51% | 3 | 21 | 31.83% |
FDX250117C00260000 | 2023-11-28 2:40PM EST | 2025-01-17 | 31.80 | 34.15 | 35.65 | +1.05 | +3.41% | 2 | 314 | 32.99% |
FDX251219C00260000 | 2023-11-15 11:39AM EST | 2025-12-19 | 47.64 | 46.05 | 47.15 | 0.00 | - | 1 | 44 | 32.43% |
FDX260116C00260000 | 2023-11-27 2:41PM EST | 2026-01-16 | 44.15 | 46.45 | 49.40 | 0.00 | - | 50 | 9 | 33.37% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FDX231201P00260000 | 2023-11-30 11:12AM EST | 2023-12-01 | 2.40 | 1.67 | 2.37 | -2.45 | -50.52% | 3 | 83 | 22.49% |
FDX231208P00260000 | 2023-11-28 9:30AM EST | 2023-12-08 | 7.48 | 4.30 | 4.45 | 0.00 | - | 1 | 19 | 23.61% |
FDX231215P00260000 | 2023-11-30 2:33PM EST | 2023-12-15 | 5.55 | 5.20 | 5.45 | -2.20 | -28.39% | 12 | 631 | 22.35% |
FDX231222P00260000 | 2023-11-30 2:56PM EST | 2023-12-22 | 9.59 | 9.05 | 9.60 | -1.76 | -15.51% | 19 | 27 | 34.67% |
FDX231229P00260000 | 2023-11-22 11:43AM EST | 2023-12-29 | 11.30 | 9.35 | 9.65 | 0.00 | - | - | 1 | 30.52% |
FDX240119P00260000 | 2023-11-30 3:52PM EST | 2024-01-19 | 10.92 | 10.55 | 10.75 | -1.68 | -13.33% | 59 | 1,334 | 26.26% |
FDX240315P00260000 | 2023-11-30 3:29PM EST | 2024-03-15 | 14.30 | 13.40 | 13.70 | -1.30 | -8.33% | 59 | 218 | 23.41% |
FDX240419P00260000 | 2023-11-30 12:30PM EST | 2024-04-19 | 18.00 | 16.25 | 16.50 | -0.10 | -0.55% | 10 | 245 | 24.68% |
FDX240621P00260000 | 2023-11-27 11:39AM EST | 2024-06-21 | 20.90 | 17.60 | 19.55 | 0.00 | - | 6 | 527 | 24.49% |
FDX240719P00260000 | 2023-11-29 10:49AM EST | 2024-07-19 | 21.45 | 19.55 | 21.80 | 0.00 | - | 10 | 19 | 25.71% |
FDX240920P00260000 | 2023-11-17 11:57AM EST | 2024-09-20 | 24.20 | 22.05 | 24.45 | 0.00 | - | 1 | 1 | 25.67% |
FDX241220P00260000 | 2023-11-29 9:30AM EST | 2024-12-20 | 27.95 | 25.75 | 26.35 | 0.00 | - | 1 | 9 | 24.25% |
FDX250117P00260000 | 2023-11-22 10:07AM EST | 2025-01-17 | 28.25 | 26.85 | 29.00 | 0.00 | - | 6 | 448 | 25.84% |
FDX251219P00260000 | 2023-10-26 10:25AM EST | 2025-12-19 | 49.99 | 34.60 | 35.95 | 0.00 | - | 28 | 0 | 23.96% |
FDX260116P00260000 | 2023-10-26 10:25AM EST | 2026-01-16 | 50.14 | 34.90 | 36.95 | 0.00 | - | 28 | 0 | 24.20% |