Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ISRG240405C00430000 | 2024-03-27 9:37AM EDT | 2024-04-05 | 0.50 | 0.00 | 0.80 | 0.00 | - | 4 | 17 | 35.89% |
ISRG240412C00430000 | 2024-03-27 11:14AM EDT | 2024-04-12 | 0.80 | 0.00 | 2.15 | 0.00 | - | 12 | 15 | 34.64% |
ISRG240419C00430000 | 2024-03-28 11:27AM EDT | 2024-04-19 | 4.50 | 4.00 | 4.40 | -0.20 | -4.26% | 18 | 392 | 37.16% |
ISRG240426C00430000 | 2024-03-28 2:27PM EDT | 2024-04-26 | 5.00 | 2.55 | 5.60 | -0.40 | -7.41% | 4 | 21 | 35.85% |
ISRG240517C00430000 | 2024-03-28 1:08PM EDT | 2024-05-17 | 7.50 | 7.60 | 8.00 | -1.40 | -15.73% | 13 | 29 | 32.25% |
ISRG240621C00430000 | 2024-03-27 9:42AM EDT | 2024-06-21 | 13.60 | 11.50 | 12.20 | 0.00 | - | 1 | 194 | 30.90% |
ISRG240719C00430000 | 2024-03-27 12:46PM EDT | 2024-07-19 | 16.87 | 15.80 | 16.30 | 0.00 | - | 5 | 95 | 31.77% |
ISRG241018C00430000 | 2024-03-26 3:49PM EDT | 2024-10-18 | 27.80 | 27.00 | 28.20 | 0.00 | - | 2 | 105 | 33.95% |
ISRG250117C00430000 | 2024-03-27 3:48PM EDT | 2025-01-17 | 38.50 | 36.40 | 38.70 | 0.00 | - | 18 | 192 | 35.62% |
ISRG250620C00430000 | 2024-03-28 11:22AM EDT | 2025-06-20 | 52.10 | 51.10 | 53.40 | +3.50 | +7.20% | 3 | 2 | 37.20% |
ISRG260116C00430000 | 2024-02-12 10:40AM EDT | 2026-01-16 | 62.00 | 58.50 | 62.50 | 0.00 | - | 1 | 5 | 34.96% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ISRG240419P00430000 | 2024-03-05 10:47AM EDT | 2024-04-19 | 37.10 | 33.20 | 36.80 | 0.00 | - | - | 2 | 42.10% |
ISRG240517P00430000 | 2024-03-12 1:13PM EDT | 2024-05-17 | 48.50 | 33.90 | 37.90 | 0.00 | - | 10 | 10 | 30.23% |
ISRG240621P00430000 | 2024-03-11 12:54PM EDT | 2024-06-21 | 52.46 | 37.40 | 42.20 | 0.00 | - | 1 | 3 | 29.61% |
ISRG241018P00430000 | 2024-03-01 11:35AM EDT | 2024-10-18 | 52.80 | 46.40 | 50.50 | 0.00 | - | 1 | 1 | 26.56% |
ISRG250117P00430000 | 2024-03-28 12:21PM EDT | 2025-01-17 | 52.80 | 52.40 | 54.10 | -7.90 | -13.01% | 10 | 6 | 24.69% |
ISRG260116P00430000 | 2024-02-01 4:59PM EDT | 2026-01-16 | 74.66 | 65.40 | 68.00 | 0.00 | - | - | 7 | 23.11% |