Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ISRG240419C00355000 | 2024-04-19 11:57AM EDT | 2024-04-19 | 13.05 | 9.30 | 14.20 | -7.95 | -37.86% | 1 | 143 | 94.87% |
ISRG240426C00355000 | 2024-04-19 10:45AM EDT | 2024-04-26 | 17.96 | 10.50 | 14.20 | -6.44 | -26.39% | 2 | 8 | 33.53% |
ISRG240503C00355000 | 2024-04-18 12:51PM EDT | 2024-05-03 | 24.35 | 13.10 | 17.60 | 0.00 | - | 2 | 3 | 37.77% |
ISRG240517C00355000 | 2024-04-19 2:08PM EDT | 2024-05-17 | 19.70 | 18.60 | 19.00 | -6.00 | -23.35% | 12 | 11 | 30.88% |
ISRG240719C00355000 | 2024-04-19 11:11AM EDT | 2024-07-19 | 32.20 | 29.80 | 31.20 | -19.60 | -37.84% | 1 | 18 | 34.82% |
ISRG241018C00355000 | 2024-03-08 2:40PM EDT | 2024-10-18 | 65.55 | 60.00 | 61.90 | 0.00 | - | 1 | 1 | 54.41% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ISRG240419P00355000 | 2024-04-19 3:41PM EDT | 2024-04-19 | 0.05 | 0.05 | 0.05 | -3.91 | -98.74% | 408 | 533 | 30.27% |
ISRG240426P00355000 | 2024-04-19 3:48PM EDT | 2024-04-26 | 2.14 | 2.00 | 2.30 | -3.26 | -61.39% | 400 | 107 | 30.26% |
ISRG240503P00355000 | 2024-04-19 12:29PM EDT | 2024-05-03 | 3.88 | 3.50 | 6.10 | -2.51 | -39.28% | 14 | 50 | 37.17% |
ISRG240517P00355000 | 2024-04-19 3:23PM EDT | 2024-05-17 | 6.02 | 5.80 | 6.20 | -1.83 | -23.31% | 21 | 270 | 27.01% |
ISRG240621P00355000 | 2024-04-19 2:56PM EDT | 2024-06-21 | 10.60 | 10.00 | 10.40 | -1.05 | -9.01% | 24 | 25 | 25.60% |
ISRG240719P00355000 | 2024-04-19 2:45PM EDT | 2024-07-19 | 14.50 | 14.00 | 14.40 | -0.50 | -3.33% | 9 | 119 | 27.09% |