Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIVE240621C00115000 | 2024-06-10 3:15PM EDT | 2024-06-21 | 3.60 | 3.20 | 3.40 | -2.95 | -45.04% | 148 | 238 | 37.84% |
FIVE240719C00115000 | 2024-06-10 3:58PM EDT | 2024-07-19 | 5.60 | 5.50 | 5.80 | -2.20 | -28.21% | 86 | 49 | 36.52% |
FIVE240816C00115000 | 2024-06-10 10:11AM EDT | 2024-08-16 | 7.10 | 7.50 | 7.80 | -5.90 | -45.38% | 4 | 39 | 38.12% |
FIVE241018C00115000 | 2024-06-10 3:40PM EDT | 2024-10-18 | 12.50 | 11.60 | 12.10 | -1.50 | -10.71% | 2 | 11 | 43.17% |
FIVE241115C00115000 | 2024-06-10 1:16PM EDT | 2024-11-15 | 13.60 | 12.30 | 13.40 | -5.80 | -29.90% | 6 | 36 | 43.51% |
FIVE250117C00115000 | 2024-06-10 11:40AM EDT | 2025-01-17 | 16.00 | 16.00 | 17.80 | -5.80 | -26.61% | 37 | 124 | 49.27% |
FIVE260116C00115000 | 2024-06-06 3:44PM EDT | 2026-01-16 | 30.54 | 25.60 | 28.70 | 0.00 | - | 11 | 17 | 49.65% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIVE240621P00115000 | 2024-06-10 3:55PM EDT | 2024-06-21 | 2.60 | 2.45 | 2.70 | +0.96 | +58.54% | 745 | 1,154 | 35.21% |
FIVE240719P00115000 | 2024-06-10 3:42PM EDT | 2024-07-19 | 3.90 | 4.30 | 4.60 | +0.90 | +30.00% | 31 | 1,144 | 31.80% |
FIVE240816P00115000 | 2024-06-10 1:47PM EDT | 2024-08-16 | 5.30 | 5.70 | 6.10 | +0.60 | +12.77% | 10 | 226 | 31.97% |
FIVE241018P00115000 | 2024-06-10 1:56PM EDT | 2024-10-18 | 8.60 | 8.90 | 9.30 | -0.15 | -1.71% | 916 | 17 | 34.70% |
FIVE241115P00115000 | 2024-06-10 9:51AM EDT | 2024-11-15 | 10.43 | 9.80 | 10.60 | +3.13 | +42.88% | 1 | 140 | 35.81% |
FIVE250117P00115000 | 2024-06-07 3:53PM EDT | 2025-01-17 | 11.00 | 10.80 | 12.20 | 0.00 | - | 1 | 42 | 34.81% |
FIVE260116P00115000 | 2024-06-07 9:54AM EDT | 2026-01-16 | 18.70 | 17.00 | 20.50 | 0.00 | - | 1 | 39 | 35.93% |