Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SI230210C00022500 | 2023-02-03 3:48PM EST | 2023-02-10 | 1.30 | 1.30 | 1.60 | -2.00 | -60.61% | 452 | 475 | 279.10% |
SI230217C00022500 | 2023-02-03 3:40PM EST | 2023-02-17 | 2.35 | 2.10 | 2.50 | -1.55 | -39.74% | 92 | 2,474 | 251.17% |
SI230224C00022500 | 2023-02-03 3:13PM EST | 2023-02-24 | 2.60 | 2.50 | 3.00 | -1.90 | -42.22% | 7 | 11 | 228.22% |
SI230303C00022500 | 2023-02-03 12:12PM EST | 2023-03-03 | 4.40 | 2.85 | 3.40 | -0.35 | -7.37% | 5 | 11 | 214.75% |
SI230310C00022500 | 2023-02-03 2:16PM EST | 2023-03-10 | 3.50 | 3.10 | 3.70 | +3.50 | - | 6 | 0 | 203.42% |
SI230317C00022500 | 2023-02-03 3:59PM EST | 2023-03-17 | 3.50 | 3.60 | 4.00 | -1.50 | -30.00% | 724 | 1,130 | 201.07% |
SI230324C00022500 | 2023-02-03 3:51PM EST | 2023-03-24 | 3.85 | 3.60 | 4.20 | +3.85 | - | 4 | - | 189.55% |
SI230519C00022500 | 2023-02-03 3:43PM EST | 2023-05-19 | 4.90 | 4.80 | 5.50 | -1.25 | -20.33% | 43 | 444 | 160.35% |
SI230818C00022500 | 2023-02-03 3:07PM EST | 2023-08-18 | 6.07 | 5.80 | 6.60 | -1.04 | -14.63% | 16 | 273 | 136.96% |
SI240119C00022500 | 2023-02-03 3:48PM EST | 2024-01-19 | 7.45 | 6.90 | 7.90 | -1.05 | -12.35% | 19 | 277 | 119.92% |
SI250117C00022500 | 2023-02-03 3:03PM EST | 2025-01-17 | 9.60 | 8.70 | 9.90 | -0.70 | -6.80% | 79 | 19 | 104.66% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SI230210P00022500 | 2023-02-03 3:48PM EST | 2023-02-10 | 5.40 | 5.00 | 5.30 | +0.55 | +11.34% | 21 | 119 | 282.42% |
SI230217P00022500 | 2023-02-03 2:44PM EST | 2023-02-17 | 6.00 | 6.00 | 6.30 | 0.00 | - | 29 | 751 | 263.87% |
SI230224P00022500 | 2023-02-02 12:45PM EST | 2023-02-24 | 5.75 | 6.40 | 6.90 | 0.00 | - | 4 | 34 | 241.31% |
SI230303P00022500 | 2023-02-02 10:47AM EST | 2023-03-03 | 6.20 | 6.80 | 7.40 | +6.20 | - | - | 28 | 229.69% |
SI230317P00022500 | 2023-02-03 3:28PM EST | 2023-03-17 | 7.40 | 7.50 | 7.90 | +0.53 | +7.71% | 508 | 141 | 210.25% |
SI230519P00022500 | 2023-02-03 11:15AM EST | 2023-05-19 | 8.60 | 9.10 | 9.60 | +0.30 | +3.61% | 4 | 1,584 | 173.97% |
SI230818P00022500 | 2023-02-03 9:44AM EST | 2023-08-18 | 10.22 | 10.30 | 10.90 | +0.32 | +3.23% | 1 | 11 | 151.12% |
SI240119P00022500 | 2023-02-03 12:27PM EST | 2024-01-19 | 11.50 | 10.80 | 12.60 | +0.03 | +0.26% | 101 | 1,190 | 129.52% |
SI250117P00022500 | 2023-01-23 1:30PM EST | 2025-01-17 | 12.80 | 13.00 | 14.40 | 0.00 | - | 11 | 29 | 113.28% |