Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
O240621C00057500 | 2024-05-31 3:34PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 85 | 3,810 | 19.92% |
O240719C00057500 | 2024-05-31 3:50PM EDT | 2024-07-19 | 0.12 | 0.05 | 0.15 | +0.06 | +100.00% | 22 | 3,134 | 16.70% |
O240920C00057500 | 2024-05-31 3:49PM EDT | 2024-09-20 | 0.45 | 0.40 | 0.50 | +0.15 | +50.00% | 267 | 1,918 | 16.19% |
O241220C00057500 | 2024-05-31 2:54PM EDT | 2024-12-20 | 1.00 | 0.15 | 1.15 | +0.21 | +26.58% | 3 | 411 | 17.25% |
O250117C00057500 | 2024-05-31 3:23PM EDT | 2025-01-17 | 1.20 | 1.10 | 1.30 | +0.30 | +33.33% | 158 | 1,553 | 17.20% |
O250620C00057500 | 2024-05-31 3:10PM EDT | 2025-06-20 | 2.23 | 1.95 | 2.25 | +0.61 | +37.65% | 29 | 154 | 18.09% |
O260116C00057500 | 2024-05-31 11:01AM EDT | 2026-01-16 | 3.18 | 3.10 | 3.40 | +0.28 | +9.66% | 31 | 695 | 18.97% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
O240621P00057500 | 2024-05-31 11:21AM EDT | 2024-06-21 | 5.08 | 3.70 | 6.50 | -0.82 | -13.90% | 14 | 474 | 73.54% |
O240719P00057500 | 2024-05-24 10:09AM EDT | 2024-07-19 | 5.31 | 3.50 | 5.10 | 0.00 | - | 6 | 9 | 27.32% |
O240920P00057500 | 2024-05-31 10:29AM EDT | 2024-09-20 | 5.50 | 4.90 | 7.10 | -0.60 | -9.84% | 1 | 82 | 37.26% |
O241220P00057500 | 2024-05-24 10:49AM EDT | 2024-12-20 | 6.15 | 5.40 | 7.50 | 0.00 | - | 1 | 22 | 30.30% |
O250117P00057500 | 2024-05-29 9:30AM EDT | 2025-01-17 | 7.10 | 5.60 | 6.10 | 0.00 | - | 10 | 674 | 19.62% |
O250620P00057500 | 2024-05-24 11:14AM EDT | 2025-06-20 | 7.20 | 6.60 | 7.20 | 0.00 | - | 3 | 13 | 20.58% |
O260116P00057500 | 2024-05-31 10:23AM EDT | 2026-01-16 | 8.50 | 7.90 | 8.70 | +1.44 | +20.40% | 15 | 148 | 22.24% |