Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
KR240405C00055000 | 2024-03-28 2:01PM EDT | 2024-04-05 | 2.19 | 0.34 | 2.50 | +0.40 | +22.35% | 40 | 490 | 34.08% |
KR240412C00055000 | 2024-03-28 1:40PM EDT | 2024-04-12 | 2.39 | 2.30 | 2.48 | +0.23 | +10.65% | 53 | 553 | 24.32% |
KR240419C00055000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 2.48 | 2.43 | 2.54 | +0.24 | +10.71% | 60 | 3,433 | 21.53% |
KR240426C00055000 | 2024-03-27 12:34PM EDT | 2024-04-26 | 2.15 | 2.42 | 3.45 | 0.00 | - | 2 | 28 | 35.30% |
KR240503C00055000 | 2024-03-22 12:57PM EDT | 2024-05-03 | 2.50 | 0.78 | 4.85 | 0.00 | - | 5 | 5 | 52.56% |
KR240517C00055000 | 2024-03-28 2:21PM EDT | 2024-05-17 | 2.98 | 2.92 | 3.25 | +0.40 | +15.50% | 12 | 2,007 | 24.27% |
KR240621C00055000 | 2024-03-28 12:04PM EDT | 2024-06-21 | 3.99 | 2.89 | 4.30 | +0.54 | +15.65% | 40 | 3,568 | 28.93% |
KR240719C00055000 | 2024-03-28 11:00AM EDT | 2024-07-19 | 4.35 | 4.10 | 5.05 | +0.32 | +7.94% | 2 | 980 | 31.31% |
KR240920C00055000 | 2024-03-27 10:58AM EDT | 2024-09-20 | 4.80 | 4.95 | 5.65 | 0.00 | - | 1 | 2,754 | 29.05% |
KR241018C00055000 | 2024-03-25 9:32AM EDT | 2024-10-18 | 5.63 | 4.45 | 6.70 | +0.18 | +3.30% | 1 | 271 | 33.40% |
KR241220C00055000 | 2024-03-26 3:31PM EDT | 2024-12-20 | 6.42 | 5.40 | 6.90 | +0.34 | +5.59% | 2 | 89 | 30.25% |
KR250117C00055000 | 2024-03-28 1:22PM EDT | 2025-01-17 | 6.82 | 6.55 | 8.45 | +0.27 | +4.12% | 1 | 1,900 | 36.65% |
KR260116C00055000 | 2024-03-27 9:30AM EDT | 2026-01-16 | 9.20 | 7.50 | 11.35 | 0.00 | - | 8 | 302 | 34.40% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
KR240405P00055000 | 2024-03-28 12:46PM EDT | 2024-04-05 | 0.04 | 0.01 | 0.04 | -0.06 | -60.00% | 10 | 165 | 16.99% |
KR240412P00055000 | 2024-03-28 1:20PM EDT | 2024-04-12 | 0.13 | 0.08 | 0.11 | -0.04 | -23.53% | 22 | 63 | 16.11% |
KR240419P00055000 | 2024-03-28 3:25PM EDT | 2024-04-19 | 0.22 | 0.20 | 0.22 | -0.04 | -15.38% | 40 | 7,556 | 16.70% |
KR240426P00055000 | 2024-03-28 1:46PM EDT | 2024-04-26 | 0.30 | 0.26 | 0.31 | -0.16 | -34.78% | 6 | 81 | 16.65% |
KR240503P00055000 | 2024-03-21 1:32PM EDT | 2024-05-03 | 0.68 | 0.31 | 0.47 | 0.00 | - | - | 1 | 17.92% |
KR240517P00055000 | 2024-03-28 2:55PM EDT | 2024-05-17 | 0.67 | 0.60 | 0.64 | -0.04 | -5.63% | 191 | 3,092 | 17.70% |
KR240621P00055000 | 2024-03-28 2:50PM EDT | 2024-06-21 | 1.41 | 1.34 | 1.40 | -0.13 | -8.44% | 11 | 1,213 | 21.42% |
KR240719P00055000 | 2024-03-28 3:59PM EDT | 2024-07-19 | 1.56 | 1.54 | 1.58 | -0.09 | -5.45% | 44 | 1,062 | 20.12% |
KR240920P00055000 | 2024-03-28 1:50PM EDT | 2024-09-20 | 2.28 | 2.22 | 2.33 | -0.18 | -7.32% | 3 | 404 | 21.18% |
KR241018P00055000 | 2024-03-25 11:30AM EDT | 2024-10-18 | 2.82 | 2.30 | 2.88 | 0.00 | - | 1 | 196 | 23.07% |
KR241220P00055000 | 2024-03-25 2:53PM EDT | 2024-12-20 | 3.55 | 2.55 | 3.45 | 0.00 | - | 20 | 1,273 | 23.23% |
KR250117P00055000 | 2024-03-27 12:27PM EDT | 2025-01-17 | 3.61 | 1.73 | 4.00 | 0.00 | - | 3 | 225 | 24.89% |
KR260116P00055000 | 2024-03-28 1:57PM EDT | 2026-01-16 | 5.35 | 4.30 | 7.85 | -0.40 | -6.96% | 1 | 76 | 29.75% |