Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ISRG240405C00405000 | 2024-03-28 3:15PM EDT | 2024-04-05 | 2.40 | 2.40 | 2.60 | -1.10 | -31.43% | 48 | 135 | 21.10% |
ISRG240412C00405000 | 2024-03-28 2:08PM EDT | 2024-04-12 | 4.66 | 2.80 | 5.50 | -1.81 | -27.98% | 7 | 78 | 24.96% |
ISRG240419C00405000 | 2024-03-28 3:50PM EDT | 2024-04-19 | 11.75 | 11.70 | 12.00 | -0.60 | -4.86% | 34 | 229 | 37.51% |
ISRG240426C00405000 | 2024-03-22 1:17PM EDT | 2024-04-26 | 9.60 | 11.40 | 15.70 | 0.00 | - | 2 | 26 | 40.95% |
ISRG240517C00405000 | 2024-03-28 2:31PM EDT | 2024-05-17 | 17.10 | 16.60 | 17.10 | -0.80 | -4.47% | 24 | 81 | 33.57% |
ISRG240621C00405000 | 2024-03-28 2:29PM EDT | 2024-06-21 | 20.90 | 21.40 | 22.00 | -1.65 | -7.32% | 2 | 3 | 32.12% |
ISRG241018C00405000 | 2024-03-19 12:44PM EDT | 2024-10-18 | 33.70 | 38.20 | 39.30 | 0.00 | - | 7 | 1 | 35.28% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ISRG240405P00405000 | 2024-03-28 3:23PM EDT | 2024-04-05 | 7.90 | 7.80 | 8.20 | +0.10 | +1.28% | 43 | 8 | 19.63% |
ISRG240412P00405000 | 2024-03-26 11:33AM EDT | 2024-04-12 | 11.50 | 8.40 | 13.30 | 0.00 | - | 2 | 2 | 30.98% |
ISRG240419P00405000 | 2024-03-27 9:55AM EDT | 2024-04-19 | 16.00 | 16.20 | 16.80 | 0.00 | - | 1 | 67 | 34.66% |
ISRG240426P00405000 | 2024-03-20 11:26AM EDT | 2024-04-26 | 25.40 | 17.00 | 20.80 | 0.00 | - | 5 | 20 | 39.15% |
ISRG240517P00405000 | 2024-03-28 10:05AM EDT | 2024-05-17 | 19.24 | 19.60 | 20.40 | -1.66 | -7.94% | 2 | 52 | 29.14% |
ISRG240621P00405000 | 2024-03-27 3:38PM EDT | 2024-06-21 | 22.80 | 22.50 | 23.40 | 0.00 | - | 1 | 1 | 26.26% |