Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240621C00074000 | 2024-06-14 11:34AM EDT | 2024-06-21 | 5.78 | 5.60 | 6.90 | -0.67 | -10.39% | 4 | 39 | 62.60% |
SBUX240628C00074000 | 2024-06-13 12:36PM EDT | 2024-06-28 | 6.52 | 4.90 | 7.05 | 0.00 | - | 2 | 53 | 61.06% |
SBUX240705C00074000 | 2024-06-13 9:54AM EDT | 2024-07-05 | 5.94 | 4.05 | 6.35 | -0.66 | -10.00% | 5 | 6 | 36.38% |
SBUX240712C00074000 | 2024-05-31 10:35AM EDT | 2024-07-12 | 6.70 | 6.10 | 6.70 | 0.00 | - | 1 | 1 | 37.06% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240621P00074000 | 2024-06-14 1:10PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.08 | +0.01 | +25.00% | 17 | 3,233 | 35.74% |
SBUX240628P00074000 | 2024-06-14 3:34PM EDT | 2024-06-28 | 0.13 | 0.12 | 0.14 | 0.00 | - | 59 | 624 | 27.44% |
SBUX240705P00074000 | 2024-06-14 9:43AM EDT | 2024-07-05 | 0.22 | 0.19 | 0.22 | +0.06 | +37.50% | 1 | 62 | 24.90% |
SBUX240712P00074000 | 2024-06-14 3:46PM EDT | 2024-07-12 | 0.32 | 0.28 | 1.90 | +0.01 | +3.23% | 10 | 17 | 49.54% |
SBUX240726P00074000 | 2024-06-14 3:22PM EDT | 2024-07-26 | 0.50 | 0.22 | 1.05 | -0.08 | -13.79% | 11 | 5 | 30.08% |