Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBKR240517C00115000 | 2024-05-03 2:36PM EDT | 2024-05-17 | 6.00 | 5.80 | 6.30 | -0.20 | -3.23% | 4 | 329 | 32.50% |
IBKR240621C00115000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 7.63 | 7.60 | 8.20 | -0.17 | -2.18% | 16 | 167 | 30.25% |
IBKR240719C00115000 | 2024-05-02 3:50PM EDT | 2024-07-19 | 8.80 | 9.20 | 10.30 | -0.50 | -5.38% | 2 | 43 | 34.46% |
IBKR240920C00115000 | 2024-05-03 3:12PM EDT | 2024-09-20 | 11.71 | 11.50 | 11.90 | +1.26 | +12.06% | 2 | 386 | 31.31% |
IBKR241220C00115000 | 2024-04-30 11:20AM EDT | 2024-12-20 | 12.60 | 14.60 | 17.00 | 0.00 | - | 1 | 600 | 38.37% |
IBKR250117C00115000 | 2024-04-23 1:50PM EDT | 2025-01-17 | 12.20 | 15.40 | 18.00 | 0.00 | - | 10 | 78 | 38.83% |
IBKR260116C00115000 | 2024-05-01 1:03PM EDT | 2026-01-16 | 23.40 | 24.10 | 25.40 | 0.00 | - | 1 | 33 | 37.46% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBKR240517P00115000 | 2024-05-03 3:23PM EDT | 2024-05-17 | 0.63 | 0.50 | 0.65 | -0.09 | -12.50% | 12 | 438 | 25.10% |
IBKR240621P00115000 | 2024-05-03 1:26PM EDT | 2024-06-21 | 2.15 | 2.00 | 2.15 | +0.05 | +2.38% | 16 | 175 | 24.37% |
IBKR240719P00115000 | 2024-05-02 3:44PM EDT | 2024-07-19 | 4.00 | 3.10 | 3.40 | +0.60 | +17.65% | 2 | 76 | 25.81% |
IBKR240920P00115000 | 2024-05-01 1:41PM EDT | 2024-09-20 | 6.05 | 4.60 | 4.90 | 0.00 | - | 10 | 62 | 24.63% |
IBKR250117P00115000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 8.20 | 7.10 | 7.60 | 0.00 | - | 3 | 25 | 25.20% |
IBKR260116P00115000 | 2024-03-25 10:19AM EDT | 2026-01-16 | 16.90 | 13.60 | 14.20 | 0.00 | - | 1 | 2 | 27.29% |