Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240517C00072000 | 2024-05-16 3:47PM EDT | 2024-05-17 | 3.50 | 3.15 | 3.45 | -0.30 | -7.89% | 610 | 653 | 73.05% |
SBUX240524C00072000 | 2024-05-16 2:17PM EDT | 2024-05-24 | 3.35 | 2.27 | 3.55 | -0.35 | -9.46% | 6 | 10 | 29.98% |
SBUX240531C00072000 | 2024-05-16 10:45AM EDT | 2024-05-31 | 3.25 | 3.55 | 3.70 | -0.65 | -16.67% | 5 | 15 | 25.73% |
SBUX240607C00072000 | 2024-05-15 10:39AM EDT | 2024-06-07 | 2.33 | 2.50 | 5.45 | 0.00 | - | 3 | 189 | 49.56% |
SBUX240614C00072000 | 2024-05-15 1:08PM EDT | 2024-06-14 | 3.75 | 3.05 | 4.15 | -0.40 | -9.64% | 1 | 124 | 25.59% |
SBUX240628C00072000 | 2024-05-16 3:09PM EDT | 2024-06-28 | 4.35 | 2.96 | 6.00 | -0.75 | -14.71% | 11 | 1 | 41.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240517P00072000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 204 | 2,674 | 45.31% |
SBUX240524P00072000 | 2024-05-16 3:40PM EDT | 2024-05-24 | 0.06 | 0.08 | 0.10 | -0.07 | -53.85% | 184 | 285 | 22.36% |
SBUX240531P00072000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 0.20 | 0.16 | 0.20 | -0.04 | -16.67% | 73 | 368 | 19.83% |
SBUX240607P00072000 | 2024-05-16 3:48PM EDT | 2024-06-07 | 0.28 | 0.28 | 0.39 | -0.13 | -31.71% | 8 | 118 | 20.66% |
SBUX240614P00072000 | 2024-05-16 3:49PM EDT | 2024-06-14 | 0.40 | 0.41 | 0.49 | -0.11 | -21.57% | 50 | 275 | 19.73% |
SBUX240628P00072000 | 2024-05-16 2:19PM EDT | 2024-06-28 | 0.67 | 0.59 | 0.83 | -0.06 | -8.22% | 12 | 72 | 20.53% |