Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ROK240419C00270000 | 2024-04-18 3:31PM EDT | 2024-04-19 | 5.80 | 3.20 | 4.70 | -3.40 | -36.96% | 5 | 105 | 32.18% |
ROK240517C00270000 | 2024-04-18 2:28PM EDT | 2024-05-17 | 15.20 | 14.00 | 14.60 | -3.10 | -16.94% | 2 | 66 | 41.12% |
ROK240621C00270000 | 2024-04-16 10:00AM EDT | 2024-06-21 | 22.10 | 17.00 | 17.70 | 0.00 | - | 1 | 24 | 34.75% |
ROK240719C00270000 | 2024-04-17 12:46PM EDT | 2024-07-19 | 21.70 | 18.30 | 21.80 | 0.00 | - | 11 | 4 | 36.60% |
ROK241018C00270000 | 2024-04-01 12:03PM EDT | 2024-10-18 | 35.00 | 27.00 | 30.00 | 0.00 | - | 9 | 7 | 36.75% |
ROK241220C00270000 | 2024-03-12 3:22PM EDT | 2024-12-20 | 38.20 | 39.90 | 42.20 | 0.00 | - | 3 | 14 | 45.59% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ROK240419P00270000 | 2024-04-17 2:56PM EDT | 2024-04-19 | 0.65 | 0.60 | 1.45 | +0.25 | +62.50% | 1 | 845 | 35.72% |
ROK240517P00270000 | 2024-04-18 3:21PM EDT | 2024-05-17 | 10.40 | 10.30 | 11.00 | +1.50 | +16.85% | 11 | 35 | 40.80% |
ROK240621P00270000 | 2024-04-18 3:21PM EDT | 2024-06-21 | 12.53 | 12.60 | 13.20 | +2.23 | +21.65% | 11 | 409 | 32.57% |
ROK240719P00270000 | 2024-04-12 9:39AM EDT | 2024-07-19 | 10.10 | 14.10 | 15.20 | 0.00 | - | 4 | 60 | 30.91% |
ROK241018P00270000 | 2024-04-05 11:53AM EDT | 2024-10-18 | 17.40 | 19.10 | 21.60 | 0.00 | - | 3 | 10 | 30.35% |
ROK241220P00270000 | 2024-04-01 11:40AM EDT | 2024-12-20 | 16.72 | 22.80 | 24.80 | 0.00 | - | 10 | 64 | 29.81% |
ROK250117P00270000 | 2024-04-01 11:40AM EDT | 2025-01-17 | 17.48 | 23.80 | 25.60 | 0.00 | - | - | 10 | 29.11% |
ROK250321P00270000 | 2024-03-27 3:51PM EDT | 2025-03-21 | 19.69 | 26.00 | 28.50 | 0.00 | - | 3 | 3 | 29.07% |