Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ONON240524C00032500 | 2024-05-20 12:46PM EDT | 2024-05-24 | 5.58 | 4.30 | 7.80 | -0.22 | -3.79% | 1 | 90 | 119.53% |
ONON240531C00032500 | 2024-05-20 12:46PM EDT | 2024-05-31 | 5.65 | 5.60 | 6.20 | +2.65 | +88.33% | 1 | 1 | 51.56% |
ONON240621C00032500 | 2024-05-20 3:06PM EDT | 2024-06-21 | 5.90 | 6.00 | 6.45 | -0.25 | -4.07% | 53 | 4,178 | 50.88% |
ONON240719C00032500 | 2024-05-20 2:13PM EDT | 2024-07-19 | 5.70 | 6.50 | 6.70 | -0.65 | -10.24% | 29 | 3,810 | 50.20% |
ONON240920C00032500 | 2024-05-17 11:11AM EDT | 2024-09-20 | 7.60 | 7.60 | 7.70 | 0.00 | - | 2 | 3,543 | 50.56% |
ONON241018C00032500 | 2024-05-20 3:55PM EDT | 2024-10-18 | 7.95 | 7.95 | 8.15 | +0.20 | +2.58% | 14 | 278 | 50.15% |
ONON250117C00032500 | 2024-05-20 10:05AM EDT | 2025-01-17 | 9.00 | 9.20 | 9.30 | -0.10 | -1.10% | 2 | 980 | 51.39% |
ONON260116C00032500 | 2024-05-20 10:41AM EDT | 2026-01-16 | 12.73 | 12.60 | 13.75 | +0.08 | +0.63% | 2 | 471 | 56.07% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ONON240524P00032500 | 2024-05-15 11:56AM EDT | 2024-05-24 | 0.10 | 0.00 | 1.80 | 0.00 | - | 9 | 12 | 200.20% |
ONON240531P00032500 | 2024-05-17 1:18PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.44 | 0.00 | - | 1 | 31 | 74.80% |
ONON240621P00032500 | 2024-05-20 3:38PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.16 | -0.04 | -23.53% | 26 | 3,112 | 40.43% |
ONON240719P00032500 | 2024-05-20 3:30PM EDT | 2024-07-19 | 0.37 | 0.33 | 0.39 | -0.03 | -7.50% | 48 | 3,636 | 37.99% |
ONON240920P00032500 | 2024-05-20 2:16PM EDT | 2024-09-20 | 1.38 | 1.17 | 1.25 | +0.07 | +5.34% | 73 | 2,662 | 41.75% |
ONON241018P00032500 | 2024-05-20 9:40AM EDT | 2024-10-18 | 1.51 | 1.41 | 1.49 | -0.01 | -0.66% | 20 | 322 | 40.99% |
ONON250117P00032500 | 2024-05-20 11:47AM EDT | 2025-01-17 | 2.34 | 2.26 | 2.38 | +0.01 | +0.43% | 1 | 1,600 | 41.53% |
ONON260116P00032500 | 2024-05-17 11:56AM EDT | 2026-01-16 | 4.60 | 4.40 | 4.65 | 0.00 | - | 2 | 96 | 40.10% |