Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIS240426C00080000 | 2024-03-25 10:57AM EDT | 2024-04-26 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 108.01% |
FIS240503C00080000 | 2024-04-19 9:30AM EDT | 2024-05-03 | 0.33 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 43.56% |
FIS240510C00080000 | 2024-04-23 9:30AM EDT | 2024-05-10 | 0.40 | 0.25 | 0.35 | 0.00 | - | 5 | 16 | 44.53% |
FIS240517C00080000 | 2024-04-22 1:46PM EDT | 2024-05-17 | 0.45 | 0.30 | 0.40 | 0.00 | - | 2 | 230 | 38.87% |
FIS240621C00080000 | 2024-04-24 1:09PM EDT | 2024-06-21 | 0.70 | 0.65 | 0.75 | -0.10 | -12.50% | 6 | 185 | 30.15% |
FIS240719C00080000 | 2024-04-23 12:16PM EDT | 2024-07-19 | 1.21 | 0.90 | 1.05 | 0.00 | - | 19 | 499 | 28.04% |
FIS241018C00080000 | 2024-04-24 3:25PM EDT | 2024-10-18 | 2.59 | 2.05 | 2.60 | -0.41 | -13.67% | 1 | 251 | 29.26% |
FIS250117C00080000 | 2024-04-19 11:25AM EDT | 2025-01-17 | 4.50 | 2.35 | 4.20 | 0.00 | - | 1 | 76 | 30.97% |
FIS251219C00080000 | 2024-04-24 3:50PM EDT | 2025-12-19 | 8.60 | 6.60 | 9.10 | -1.00 | -10.42% | 9 | 112 | 34.36% |
FIS260116C00080000 | 2024-04-24 2:20PM EDT | 2026-01-16 | 8.87 | 7.40 | 8.90 | -0.43 | -4.62% | 1 | 100 | 33.06% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIS240517P00080000 | 2024-04-10 9:45AM EDT | 2024-05-17 | 7.70 | 9.20 | 10.50 | 0.00 | - | - | 1 | 58.28% |
FIS240621P00080000 | 2024-04-02 9:48AM EDT | 2024-06-21 | 8.40 | 8.40 | 11.50 | 0.00 | - | - | 1 | 47.93% |
FIS240719P00080000 | 2024-03-12 10:08AM EDT | 2024-07-19 | 10.40 | 8.90 | 9.30 | 0.00 | - | 1 | 2 | 15.09% |
FIS241018P00080000 | 2024-03-21 9:46AM EDT | 2024-10-18 | 10.30 | 9.60 | 11.10 | 0.00 | - | 7 | 8 | 25.22% |
FIS250117P00080000 | 2024-04-19 12:48PM EDT | 2025-01-17 | 11.70 | 11.40 | 12.80 | 0.00 | - | 1 | 6 | 28.41% |
FIS251219P00080000 | 2023-12-01 1:14PM EDT | 2025-12-19 | 21.85 | 21.00 | 22.80 | 0.00 | - | 5 | 5 | 46.81% |
FIS260116P00080000 | 2024-04-02 10:30AM EDT | 2026-01-16 | 13.60 | 13.70 | 15.50 | 0.00 | - | 14 | 18 | 26.07% |