Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QSR240419C00070000 | 2024-02-16 4:20PM EDT | 2024-04-19 | 8.10 | 6.90 | 11.00 | 0.00 | - | 1 | 60 | 37.84% |
QSR240621C00070000 | 2024-03-14 3:45PM EDT | 2024-06-21 | 12.20 | 11.20 | 11.60 | 0.00 | - | 7 | 265 | 29.05% |
QSR240719C00070000 | 2024-03-14 10:48AM EDT | 2024-07-19 | 12.10 | 11.30 | 11.80 | 0.00 | - | 1 | 53 | 27.30% |
QSR240816C00070000 | 2024-02-14 11:03AM EDT | 2024-08-16 | 9.15 | 10.70 | 11.10 | 0.00 | - | 2 | 2 | 18.48% |
QSR250117C00070000 | 2024-03-18 9:46AM EDT | 2025-01-17 | 13.20 | 13.80 | 14.20 | -1.15 | -8.01% | 1 | 219 | 28.50% |
QSR260116C00070000 | 2024-02-22 10:50AM EDT | 2026-01-16 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QSR240419P00070000 | 2024-03-07 4:53PM EDT | 2024-04-19 | 0.15 | 0.05 | 0.30 | 0.00 | - | 573 | 636 | 34.67% |
QSR240517P00070000 | 2024-03-15 11:06AM EDT | 2024-05-17 | 0.40 | 0.30 | 0.40 | 0.00 | - | - | 1 | 27.27% |
QSR240621P00070000 | 2024-03-06 2:01PM EDT | 2024-06-21 | 0.65 | 0.60 | 0.70 | 0.00 | - | 6 | 241 | 25.59% |
QSR240719P00070000 | 2024-03-18 10:23AM EDT | 2024-07-19 | 0.95 | 0.65 | 0.90 | -0.10 | -9.52% | 9 | 32 | 24.44% |
QSR240816P00070000 | 2024-03-18 11:41AM EDT | 2024-08-16 | 1.30 | 0.00 | 0.00 | +0.25 | +23.81% | 8 | 0 | 6.25% |
QSR240920P00070000 | 2024-02-07 3:55PM EDT | 2024-09-20 | 2.45 | 1.60 | 1.75 | 0.00 | - | 3 | 3 | 25.71% |
QSR241018P00070000 | 2024-02-22 10:30AM EDT | 2024-10-18 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
QSR241115P00070000 | 2024-03-12 3:38PM EDT | 2024-11-15 | 1.74 | 1.75 | 2.00 | 0.00 | - | - | 1 | 23.90% |
QSR250117P00070000 | 2024-03-15 3:53PM EDT | 2025-01-17 | 2.70 | 2.35 | 2.55 | 0.00 | - | 20 | 830 | 23.84% |
QSR260116P00070000 | 2024-03-06 1:35PM EDT | 2026-01-16 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |