Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240621C00078000 | 2024-06-14 2:45PM EDT | 2024-06-21 | 1.79 | 2.03 | 2.19 | -0.85 | -32.20% | 64 | 519 | 29.44% |
SBUX240628C00078000 | 2024-06-14 2:52PM EDT | 2024-06-28 | 2.25 | 2.45 | 2.62 | -0.76 | -25.25% | 18 | 232 | 28.08% |
SBUX240705C00078000 | 2024-06-14 3:45PM EDT | 2024-07-05 | 2.67 | 2.73 | 3.05 | -0.68 | -20.30% | 17 | 42 | 28.86% |
SBUX240712C00078000 | 2024-06-14 1:34PM EDT | 2024-07-12 | 3.10 | 3.05 | 3.15 | -0.50 | -13.89% | 3 | 62 | 26.05% |
SBUX240726C00078000 | 2024-06-14 12:07PM EDT | 2024-07-26 | 3.74 | 3.55 | 3.75 | -0.26 | -6.50% | 1 | 9 | 27.04% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240621P00078000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.35 | 0.31 | 0.35 | +0.05 | +16.67% | 1,284 | 1,832 | 23.73% |
SBUX240628P00078000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 0.68 | 0.65 | 0.69 | +0.12 | +21.43% | 74 | 204 | 22.90% |
SBUX240705P00078000 | 2024-06-14 3:56PM EDT | 2024-07-05 | 0.87 | 0.65 | 0.89 | +0.17 | +24.29% | 222 | 245 | 21.46% |
SBUX240712P00078000 | 2024-06-14 3:40PM EDT | 2024-07-12 | 1.14 | 1.04 | 1.14 | +0.22 | +23.91% | 77 | 10,121 | 21.63% |
SBUX240726P00078000 | 2024-06-14 2:14PM EDT | 2024-07-26 | 1.68 | 1.45 | 2.00 | +0.53 | +46.09% | 20 | 14 | 26.07% |