Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240621C00125000 | 2024-06-07 1:07PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,548 | 106.25% |
SBUX240719C00125000 | 2024-06-07 9:30AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.10 | 0.00 | - | 69 | 459 | 60.55% |
SBUX240920C00125000 | 2024-06-12 3:40PM EDT | 2024-09-20 | 0.09 | 0.03 | 0.32 | 0.00 | - | 200 | 496 | 47.46% |
SBUX241018C00125000 | 2024-06-14 11:48AM EDT | 2024-10-18 | 0.11 | 0.04 | 0.32 | +0.01 | +10.00% | 2 | 139 | 41.85% |
SBUX250117C00125000 | 2024-06-14 2:38PM EDT | 2025-01-17 | 0.30 | 0.20 | 0.35 | -0.15 | -33.33% | 2 | 1,692 | 32.40% |
SBUX250321C00125000 | 2024-06-10 3:55PM EDT | 2025-03-21 | 0.34 | 0.00 | 0.44 | 0.00 | - | 2 | 50 | 29.76% |
SBUX250620C00125000 | 2024-06-14 11:54AM EDT | 2025-06-20 | 0.68 | 0.64 | 0.74 | -0.03 | -4.23% | 2 | 1,589 | 28.74% |
SBUX260116C00125000 | 2024-06-14 12:12PM EDT | 2026-01-16 | 1.64 | 1.12 | 2.45 | -0.01 | -0.61% | 9 | 150 | 31.26% |
SBUX260618C00125000 | 2024-06-14 12:12PM EDT | 2026-06-18 | 2.38 | 1.59 | 2.63 | +0.30 | +14.42% | 9 | 44 | 28.42% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240621P00125000 | 2024-06-14 3:23PM EDT | 2024-06-21 | 45.70 | 43.55 | 47.45 | +1.11 | +2.49% | 580 | 200 | 157.03% |
SBUX240719P00125000 | 2024-06-14 12:50PM EDT | 2024-07-19 | 45.05 | 43.90 | 46.25 | +1.75 | +4.04% | 1 | 0 | 97.75% |
SBUX250117P00125000 | 2024-06-14 3:23PM EDT | 2025-01-17 | 45.58 | 43.55 | 47.25 | +1.08 | +2.43% | 635 | 339 | 47.52% |
SBUX260116P00125000 | 2024-04-02 12:29PM EDT | 2026-01-16 | 35.64 | 48.05 | 52.50 | 0.00 | - | 3 | 0 | 46.25% |
SBUX260618P00125000 | 2024-06-06 1:24PM EDT | 2026-06-18 | 42.50 | 43.05 | 48.00 | 0.00 | - | - | 0 | 28.58% |