Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QSR240419C00067500 | 2024-03-19 3:00PM EDT | 2024-04-19 | 12.80 | 2.25 | 3.80 | 0.00 | - | 75 | 0 | 66.50% |
QSR240621C00067500 | 2023-09-19 10:00AM EDT | 2024-06-21 | 6.80 | 5.00 | 5.20 | 0.00 | - | 1 | 11 | 28.13% |
QSR240719C00067500 | 2024-04-12 9:48AM EDT | 2024-07-19 | 6.30 | 5.40 | 5.70 | 0.00 | - | 7 | 8 | 27.39% |
QSR250117C00067500 | 2024-03-01 10:30AM EDT | 2025-01-17 | 13.43 | 14.90 | 15.20 | 0.00 | - | 1 | 36 | 56.17% |
QSR260116C00067500 | 2024-03-11 3:38PM EDT | 2026-01-16 | 18.63 | 12.50 | 13.30 | 0.00 | - | 50 | 50 | 31.93% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QSR240419P00067500 | 2024-04-16 10:04AM EDT | 2024-04-19 | 0.19 | 0.00 | 0.15 | 0.00 | - | 5 | 247 | 43.36% |
QSR240517P00067500 | 2024-04-17 9:31AM EDT | 2024-05-17 | 0.70 | 0.80 | 0.90 | -0.24 | -25.53% | 1 | 37 | 26.86% |
QSR240621P00067500 | 2024-04-15 11:12AM EDT | 2024-06-21 | 1.40 | 1.40 | 1.55 | 0.00 | - | 10 | 170 | 24.77% |
QSR240719P00067500 | 2024-04-17 1:09PM EDT | 2024-07-19 | 1.80 | 1.70 | 1.85 | +0.12 | +7.14% | 32 | 132 | 23.11% |
QSR240816P00067500 | 2024-04-17 10:11AM EDT | 2024-08-16 | 2.25 | 2.25 | 2.30 | +1.00 | +80.00% | 2 | 19 | 23.33% |
QSR240920P00067500 | 2024-04-11 3:43PM EDT | 2024-09-20 | 2.25 | 2.65 | 2.80 | 0.00 | - | 1 | 7 | 23.49% |
QSR241018P00067500 | 2024-02-05 3:01PM EDT | 2024-10-18 | 2.00 | 1.20 | 1.40 | 0.00 | - | - | 1 | 13.95% |
QSR241220P00067500 | 2024-04-12 10:59AM EDT | 2024-12-20 | 3.67 | 3.50 | 3.70 | 0.00 | - | 1 | 2 | 22.83% |
QSR250117P00067500 | 2024-04-17 9:43AM EDT | 2025-01-17 | 3.90 | 3.80 | 4.00 | +0.80 | +25.81% | 2 | 201 | 22.94% |