Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIS240517C00072500 | 2024-05-10 2:43PM EDT | 2024-05-17 | 2.03 | 1.45 | 2.55 | +0.64 | +46.04% | 28 | 2,546 | 31.49% |
FIS240621C00072500 | 2024-05-10 11:37AM EDT | 2024-06-21 | 3.00 | 3.30 | 3.50 | +0.20 | +7.14% | 1 | 1,699 | 23.10% |
FIS240719C00072500 | 2024-05-10 1:48PM EDT | 2024-07-19 | 4.00 | 4.10 | 5.30 | +0.30 | +8.11% | 7 | 294 | 32.48% |
FIS241018C00072500 | 2024-05-08 10:36AM EDT | 2024-10-18 | 5.80 | 6.50 | 6.70 | 0.00 | - | 10 | 633 | 28.68% |
FIS250117C00072500 | 2024-05-06 1:04PM EDT | 2025-01-17 | 6.90 | 8.40 | 8.70 | 0.00 | - | 1 | 167 | 31.23% |
FIS251219C00072500 | 2024-05-03 3:04PM EDT | 2025-12-19 | 11.15 | 13.00 | 14.10 | 0.00 | - | 5 | 13 | 35.21% |
FIS260116C00072500 | 2024-05-07 12:24PM EDT | 2026-01-16 | 13.70 | 11.00 | 15.40 | 0.00 | - | 2 | 47 | 37.92% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIS240517P00072500 | 2024-05-10 3:17PM EDT | 2024-05-17 | 0.27 | 0.15 | 0.25 | -0.43 | -61.43% | 104 | 249 | 25.68% |
FIS240621P00072500 | 2024-05-10 2:21PM EDT | 2024-06-21 | 1.25 | 1.10 | 1.20 | -0.35 | -21.88% | 82 | 654 | 21.34% |
FIS240719P00072500 | 2024-05-10 12:33PM EDT | 2024-07-19 | 1.80 | 1.60 | 1.70 | -0.30 | -14.29% | 17 | 349 | 20.64% |
FIS241018P00072500 | 2024-05-09 1:43PM EDT | 2024-10-18 | 3.90 | 3.40 | 3.60 | 0.00 | - | 1 | 92 | 23.66% |
FIS250117P00072500 | 2024-05-07 10:14AM EDT | 2025-01-17 | 5.00 | 4.70 | 4.90 | 0.00 | - | 17 | 75 | 24.33% |
FIS250620P00072500 | 2024-05-08 10:40AM EDT | 2025-06-20 | 7.00 | 5.10 | 6.70 | 0.00 | - | - | 1 | 25.07% |
FIS251219P00072500 | 2024-03-06 4:49PM EDT | 2025-12-19 | 11.00 | 9.50 | 10.00 | 0.00 | - | 6 | 60 | 29.85% |
FIS260116P00072500 | 2024-03-14 11:59AM EDT | 2026-01-16 | 11.30 | 9.60 | 10.70 | 0.00 | - | 17 | 75 | 31.04% |