Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FOUR240621C00080000 | 2024-06-14 2:35PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | 22 | 573 | 58.59% |
FOUR240719C00080000 | 2024-06-17 11:42AM EDT | 2024-07-19 | 1.00 | 0.75 | 1.15 | +0.10 | +11.11% | 44 | 634 | 49.95% |
FOUR240816C00080000 | 2024-06-14 3:54PM EDT | 2024-08-16 | 2.70 | 2.15 | 2.65 | +0.22 | +8.87% | 2 | 262 | 50.44% |
FOUR241018C00080000 | 2024-06-17 9:57AM EDT | 2024-10-18 | 5.30 | 2.85 | 4.70 | +1.20 | +29.27% | 2 | 523 | 50.78% |
FOUR241115C00080000 | 2024-06-11 2:05PM EDT | 2024-11-15 | 7.30 | 5.10 | 6.00 | 0.00 | - | 2 | 49 | 50.76% |
FOUR241220C00080000 | 2024-06-07 11:18AM EDT | 2024-12-20 | 7.90 | 6.40 | 6.70 | 0.00 | - | 1 | 19 | 50.89% |
FOUR250117C00080000 | 2024-06-13 12:36PM EDT | 2025-01-17 | 8.30 | 6.60 | 7.50 | 0.00 | - | 1 | 295 | 51.94% |
FOUR250718C00080000 | 2024-05-14 12:31PM EDT | 2025-07-18 | 10.40 | 12.10 | 15.10 | 0.00 | - | 1 | 6 | 59.22% |
FOUR251017C00080000 | 2024-06-14 12:03PM EDT | 2025-10-17 | 14.19 | 11.60 | 15.80 | 0.00 | - | 2 | 447 | 53.72% |
FOUR260116C00080000 | 2024-06-14 12:14PM EDT | 2026-01-16 | 14.50 | 13.10 | 18.00 | 0.00 | - | 2 | 148 | 54.61% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FOUR240621P00080000 | 2024-06-17 10:04AM EDT | 2024-06-21 | 9.05 | 10.00 | 11.20 | +2.35 | +35.07% | 1 | 6 | 102.54% |
FOUR240719P00080000 | 2024-06-17 10:02AM EDT | 2024-07-19 | 9.75 | 10.60 | 11.40 | +1.75 | +21.88% | 5 | 36 | 54.00% |
FOUR240816P00080000 | 2024-05-15 11:06AM EDT | 2024-08-16 | 13.18 | 11.90 | 14.00 | 0.00 | - | - | 1 | 55.93% |
FOUR241018P00080000 | 2024-06-04 11:33AM EDT | 2024-10-18 | 12.80 | 13.20 | 14.10 | 0.00 | - | 29 | 31 | 46.91% |
FOUR241115P00080000 | 2024-06-11 3:42PM EDT | 2024-11-15 | 12.20 | 14.10 | 14.90 | 0.00 | - | - | 2 | 47.05% |
FOUR250117P00080000 | 2024-02-12 10:36AM EDT | 2025-01-17 | 13.10 | 8.60 | 12.80 | 0.00 | - | 10 | 16 | 29.02% |
FOUR250919P00080000 | 2024-02-27 10:32AM EDT | 2025-09-19 | 16.00 | 19.90 | 23.80 | 0.00 | - | - | 4 | 55.68% |
FOUR260116P00080000 | 2024-06-11 10:34AM EDT | 2026-01-16 | 18.80 | 18.40 | 23.00 | 0.00 | - | 1 | 11 | 47.35% |