Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIVE240621C00135000 | 2024-06-10 3:44PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.15 | -0.19 | -70.37% | 28 | 1,162 | 49.71% |
FIVE240719C00135000 | 2024-06-10 1:43PM EDT | 2024-07-19 | 0.70 | 0.55 | 0.70 | -0.45 | -39.13% | 12 | 380 | 37.01% |
FIVE240816C00135000 | 2024-06-10 1:19PM EDT | 2024-08-16 | 1.55 | 1.30 | 1.60 | -0.55 | -26.19% | 1 | 259 | 36.28% |
FIVE241018C00135000 | 2024-06-10 3:20PM EDT | 2024-10-18 | 4.60 | 4.20 | 5.80 | -0.90 | -16.36% | 31 | 668 | 45.00% |
FIVE241115C00135000 | 2024-06-07 3:59PM EDT | 2024-11-15 | 6.60 | 5.20 | 5.70 | 0.00 | - | 20 | 58 | 40.45% |
FIVE250117C00135000 | 2024-06-10 2:48PM EDT | 2025-01-17 | 8.74 | 6.60 | 8.30 | -3.06 | -25.93% | 19 | 163 | 42.00% |
FIVE260116C00135000 | 2024-06-10 3:47PM EDT | 2026-01-16 | 20.10 | 19.50 | 20.40 | -1.90 | -8.64% | 1 | 23 | 46.80% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIVE240621P00135000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 19.49 | 17.50 | 21.80 | +4.99 | +34.41% | 5 | 554 | 101.86% |
FIVE240719P00135000 | 2024-06-10 3:25PM EDT | 2024-07-19 | 19.03 | 18.50 | 21.20 | +4.20 | +28.32% | 4 | 282 | 48.39% |
FIVE240816P00135000 | 2024-06-10 9:47AM EDT | 2024-08-16 | 19.15 | 19.30 | 20.70 | +3.25 | +20.44% | 2 | 231 | 32.86% |
FIVE241018P00135000 | 2024-06-07 3:28PM EDT | 2024-10-18 | 19.35 | 20.50 | 23.30 | 0.00 | - | 10 | 84 | 36.59% |
FIVE241115P00135000 | 2024-06-07 3:31PM EDT | 2024-11-15 | 22.30 | 20.70 | 23.00 | +2.80 | +14.36% | 1 | 323 | 32.00% |
FIVE250117P00135000 | 2024-06-07 2:01PM EDT | 2025-01-17 | 19.50 | 22.60 | 25.80 | 0.00 | - | 2 | 95 | 36.01% |
FIVE260116P00135000 | 2024-06-06 12:30PM EDT | 2026-01-16 | 29.62 | 28.00 | 31.10 | 0.00 | - | 4 | 8 | 31.65% |