Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QSR240419C00075000 | 2024-03-18 12:45PM EDT | 2024-04-19 | 4.94 | 5.60 | 5.90 | -0.06 | -1.20% | 5 | 698 | 21.44% |
QSR240517C00075000 | 2024-03-18 12:42PM EDT | 2024-05-17 | 5.80 | 6.50 | 6.80 | -0.10 | -1.69% | 1 | 5 | 26.10% |
QSR240621C00075000 | 2024-03-11 3:38PM EDT | 2024-06-21 | 7.38 | 7.20 | 7.40 | 0.00 | - | 50 | 171 | 25.33% |
QSR240719C00075000 | 2024-03-06 10:34AM EDT | 2024-07-19 | 7.50 | 7.50 | 7.80 | 0.00 | - | 2 | 46 | 24.82% |
QSR240816C00075000 | 2024-03-18 10:26AM EDT | 2024-08-16 | 7.69 | 0.00 | 0.00 | -1.01 | -11.61% | 1 | 0 | 0.00% |
QSR250117C00075000 | 2024-03-05 12:24PM EDT | 2025-01-17 | 9.30 | 10.20 | 10.60 | 0.00 | - | 5 | 184 | 26.44% |
QSR260116C00075000 | 2024-03-14 10:10AM EDT | 2026-01-16 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QSR240419P00075000 | 2024-03-18 9:30AM EDT | 2024-04-19 | 0.60 | 0.35 | 0.40 | +0.13 | +27.66% | 1 | 951 | 23.05% |
QSR240517P00075000 | 2024-03-18 12:44PM EDT | 2024-05-17 | 1.15 | 0.90 | 1.05 | -0.10 | -8.00% | 12 | 27 | 24.39% |
QSR240621P00075000 | 2024-03-13 10:46AM EDT | 2024-06-21 | 1.15 | 1.30 | 1.50 | 0.00 | - | 1 | 141 | 22.94% |
QSR240719P00075000 | 2024-03-11 12:25PM EDT | 2024-07-19 | 2.00 | 1.65 | 1.85 | 0.00 | - | 7 | 55 | 22.46% |
QSR240816P00075000 | 2024-02-28 2:55PM EDT | 2024-08-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
QSR241018P00075000 | 2024-03-15 10:33AM EDT | 2024-10-18 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
QSR250117P00075000 | 2024-03-13 9:49AM EDT | 2025-01-17 | 3.30 | 3.70 | 3.90 | 0.00 | - | 4 | 109 | 22.27% |
QSR260116P00075000 | 2023-12-29 3:19PM EDT | 2026-01-16 | 8.63 | 6.60 | 7.10 | 0.00 | - | 65 | 23 | 23.05% |