Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LOW220520C00170000 | 2022-05-18 3:39PM EDT | 2022-05-20 | 12.82 | 13.55 | 15.15 | -12.10 | -48.56% | 3 | 21 | 83.20% |
LOW220617C00170000 | 2022-05-18 2:08PM EDT | 2022-06-17 | 15.45 | 17.90 | 18.40 | -11.75 | -43.20% | 8 | 128 | 49.52% |
LOW220715C00170000 | 2022-05-18 9:41AM EDT | 2022-07-15 | 24.50 | 19.80 | 21.05 | -2.60 | -9.59% | 1 | 58 | 46.24% |
LOW220916C00170000 | 2022-05-18 1:19PM EDT | 2022-09-16 | 23.95 | 24.10 | 25.50 | -8.30 | -25.74% | 2 | 19 | 43.79% |
LOW221021C00170000 | 2022-05-18 11:54AM EDT | 2022-10-21 | 26.60 | 25.55 | 26.95 | -7.00 | -20.83% | 16 | 20 | 41.88% |
LOW230120C00170000 | 2022-05-17 9:49AM EDT | 2023-01-20 | 36.75 | 29.90 | 31.30 | 0.00 | - | 2 | 103 | 41.12% |
LOW230616C00170000 | 2022-05-18 11:28AM EDT | 2023-06-16 | 35.00 | 34.85 | 36.25 | -5.85 | -14.32% | 10 | 19 | 39.58% |
LOW240119C00170000 | 2022-05-16 9:49AM EDT | 2024-01-19 | 44.87 | 39.45 | 42.15 | 0.00 | - | 1 | 6 | 38.51% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LOW220520P00170000 | 2022-05-18 3:59PM EDT | 2022-05-20 | 0.28 | 0.24 | 0.32 | -0.30 | -51.72% | 1,088 | 2,087 | 71.00% |
LOW220527P00170000 | 2022-05-18 3:42PM EDT | 2022-05-27 | 2.23 | 1.61 | 1.91 | +1.08 | +93.91% | 81 | 52 | 58.20% |
LOW220603P00170000 | 2022-05-18 12:47PM EDT | 2022-06-03 | 2.90 | 2.14 | 2.91 | +1.05 | +56.76% | 9 | 26 | 50.76% |
LOW220610P00170000 | 2022-05-18 1:42PM EDT | 2022-06-10 | 4.00 | 2.80 | 3.45 | +1.35 | +50.94% | 9 | 10 | 48.95% |
LOW220617P00170000 | 2022-05-18 3:30PM EDT | 2022-06-17 | 4.69 | 3.80 | 4.15 | +2.07 | +79.01% | 178 | 4,551 | 47.03% |
LOW220624P00170000 | 2022-05-18 1:54PM EDT | 2022-06-24 | 5.60 | 4.15 | 4.95 | +1.89 | +50.94% | 1 | 4 | 46.52% |
LOW220715P00170000 | 2022-05-18 3:59PM EDT | 2022-07-15 | 6.05 | 5.95 | 6.30 | +1.85 | +44.05% | 25 | 348 | 42.59% |
LOW220819P00170000 | 2022-05-18 3:57PM EDT | 2022-08-19 | 9.30 | 9.00 | 9.60 | +2.40 | +34.78% | 1,999 | 27 | 43.74% |
LOW220916P00170000 | 2022-05-18 1:43PM EDT | 2022-09-16 | 11.35 | 10.20 | 10.90 | +2.55 | +28.98% | 123 | 89 | 41.77% |
LOW221021P00170000 | 2022-05-16 12:44PM EDT | 2022-10-21 | 9.75 | 11.75 | 12.50 | 0.00 | - | 4 | 168 | 40.45% |
LOW230120P00170000 | 2022-05-18 12:12PM EDT | 2023-01-20 | 15.85 | 15.45 | 16.10 | +2.16 | +15.78% | 3 | 274 | 38.66% |
LOW230616P00170000 | 2022-05-18 2:32PM EDT | 2023-06-16 | 21.20 | 19.65 | 20.20 | +4.35 | +25.82% | 2 | 68 | 36.44% |
LOW240119P00170000 | 2022-04-25 9:49AM EDT | 2024-01-19 | 22.72 | 23.40 | 24.60 | 0.00 | - | 1 | 134 | 34.28% |