Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
O240621C00045000 | 2024-05-31 11:11AM EDT | 2024-06-21 | 7.79 | 7.80 | 8.40 | +1.69 | +27.70% | 22 | 125 | 55.66% |
O240920C00045000 | 2024-05-30 9:40AM EDT | 2024-09-20 | 7.90 | 7.00 | 10.20 | +0.90 | +12.86% | 9 | 148 | 48.30% |
O241220C00045000 | 2024-05-29 3:28PM EDT | 2024-12-20 | 6.86 | 8.20 | 8.60 | 0.00 | - | 15 | 20 | 20.53% |
O250117C00045000 | 2024-05-29 11:54AM EDT | 2025-01-17 | 7.05 | 7.70 | 8.70 | 0.00 | - | 1 | 431 | 20.36% |
O250620C00045000 | 2024-05-23 12:57PM EDT | 2025-06-20 | 9.05 | 8.70 | 9.20 | 0.00 | - | 1 | 28 | 19.57% |
O260116C00045000 | 2024-05-28 12:14PM EDT | 2026-01-16 | 8.90 | 9.40 | 10.30 | 0.00 | - | 1 | 92 | 21.42% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
O240621P00045000 | 2024-05-31 12:43PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 386 | 36.52% |
O240719P00045000 | 2024-05-29 3:59PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 2 | 29 | 29.69% |
O240920P00045000 | 2024-05-31 3:11PM EDT | 2024-09-20 | 0.30 | 0.20 | 0.30 | -0.13 | -30.23% | 2 | 612 | 23.29% |
O241220P00045000 | 2024-05-30 3:58PM EDT | 2024-12-20 | 0.65 | 0.55 | 1.20 | -0.20 | -23.53% | 81 | 226 | 27.56% |
O250117P00045000 | 2024-05-30 3:47PM EDT | 2025-01-17 | 1.01 | 0.80 | 0.85 | 0.00 | - | 36 | 854 | 22.56% |
O250620P00045000 | 2024-05-31 3:54PM EDT | 2025-06-20 | 1.60 | 1.45 | 1.70 | -0.22 | -12.09% | 50 | 126 | 23.33% |
O260116P00045000 | 2024-05-31 12:17PM EDT | 2026-01-16 | 2.85 | 2.45 | 2.85 | -0.25 | -8.06% | 1 | 730 | 24.37% |