Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QSR240419C00072500 | 2024-03-18 10:26AM EDT | 2024-04-19 | 7.39 | 6.70 | 9.00 | +0.09 | +1.23% | 1 | 583 | 39.97% |
QSR240621C00072500 | 2024-03-13 12:41PM EDT | 2024-06-21 | 11.40 | 9.10 | 9.50 | 0.00 | - | 1 | 143 | 27.69% |
QSR240719C00072500 | 2024-03-13 3:30PM EDT | 2024-07-19 | 11.80 | 9.40 | 9.70 | 0.00 | - | 7 | 35 | 25.81% |
QSR240920C00072500 | 2024-02-20 11:18AM EDT | 2024-09-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
QSR250117C00072500 | 2024-03-05 4:01PM EDT | 2025-01-17 | 11.07 | 11.90 | 12.30 | 0.00 | - | 9 | 78 | 27.26% |
QSR260116C00072500 | 2023-11-15 11:23AM EDT | 2026-01-16 | 9.50 | 9.10 | 11.30 | 0.00 | - | - | 1 | 15.68% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QSR240419P00072500 | 2024-03-15 2:51PM EDT | 2024-04-19 | 0.28 | 0.15 | 0.20 | 0.00 | - | 5 | 131 | 25.15% |
QSR240621P00072500 | 2024-03-11 12:04PM EDT | 2024-06-21 | 1.15 | 0.75 | 1.00 | 0.00 | - | 11 | 276 | 23.96% |
QSR240719P00072500 | 2024-03-15 3:55PM EDT | 2024-07-19 | 1.60 | 1.10 | 1.25 | 0.00 | - | 27 | 99 | 23.05% |
QSR240816P00072500 | 2024-03-06 1:54PM EDT | 2024-08-16 | 1.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
QSR240920P00072500 | 2024-02-08 11:47AM EDT | 2024-09-20 | 3.38 | 2.20 | 2.30 | 0.00 | - | 45 | 45 | 24.87% |
QSR241018P00072500 | 2024-03-15 1:04PM EDT | 2024-10-18 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
QSR241115P00072500 | 2024-03-08 10:30AM EDT | 2024-11-15 | 2.40 | 2.40 | 2.70 | 0.00 | - | 1 | 1 | 23.71% |
QSR250117P00072500 | 2023-12-14 11:25AM EDT | 2025-01-17 | 5.20 | 3.80 | 4.00 | 0.00 | - | 1 | 243 | 26.40% |
QSR260116P00072500 | 2024-02-16 12:04PM EDT | 2026-01-16 | 6.50 | 5.40 | 6.00 | 0.00 | - | 1 | 2 | 23.11% |