Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QSR220617C00055000 | 2022-05-27 1:03PM EDT | 2022-06-17 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 55 | 168 | 26.07% |
QSR220715C00055000 | 2022-05-26 3:37PM EDT | 2022-07-15 | 0.39 | 0.35 | 0.50 | 0.00 | - | 18 | 225 | 23.39% |
QSR220916C00055000 | 2022-05-26 1:04PM EDT | 2022-09-16 | 1.40 | 1.05 | 1.40 | 0.00 | - | 1 | 159 | 25.05% |
QSR221021C00055000 | 2022-05-27 2:38PM EDT | 2022-10-21 | 1.45 | 1.30 | 1.70 | -0.75 | -34.09% | 1 | 17 | 24.40% |
QSR230120C00055000 | 2022-05-27 3:38PM EDT | 2023-01-20 | 2.26 | 2.00 | 2.60 | -0.55 | -19.57% | 2 | 159 | 24.93% |
QSR240119C00055000 | 2022-05-27 3:19PM EDT | 2024-01-19 | 4.45 | 4.30 | 4.70 | -3.95 | -47.02% | 1 | 126 | 23.80% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QSR220617P00055000 | 2022-05-06 10:07AM EDT | 2022-06-17 | 2.95 | 3.70 | 4.20 | 0.00 | - | 1 | 36 | 30.96% |
QSR220715P00055000 | 2022-05-20 9:49AM EDT | 2022-07-15 | 5.25 | 4.60 | 4.90 | 0.00 | - | 1 | 522 | 32.42% |
QSR220916P00055000 | 2022-05-26 3:15PM EDT | 2022-09-16 | 6.00 | 5.30 | 5.80 | 0.00 | - | 1 | 451 | 30.25% |
QSR221021P00055000 | 2022-05-17 11:28AM EDT | 2022-10-21 | 5.80 | 5.60 | 6.30 | 0.00 | - | 3 | 43 | 30.46% |
QSR230120P00055000 | 2022-05-25 12:28PM EDT | 2023-01-20 | 7.71 | 6.80 | 7.10 | 0.00 | - | 4 | 615 | 28.94% |
QSR240119P00055000 | 2022-03-22 1:42PM EDT | 2024-01-19 | 6.09 | 4.80 | 5.50 | 0.00 | - | 6 | 53 | 11.84% |