Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
STZ240405C00270000 | 2024-03-28 3:32PM EDT | 2024-04-05 | 3.30 | 2.95 | 3.30 | -0.20 | -5.71% | 72 | 124 | 14.47% |
STZ240412C00270000 | 2024-03-28 3:35PM EDT | 2024-04-12 | 6.43 | 6.30 | 7.30 | -0.35 | -5.16% | 11 | 398 | 29.13% |
STZ240419C00270000 | 2024-03-28 3:46PM EDT | 2024-04-19 | 6.91 | 6.70 | 7.10 | -0.63 | -8.36% | 66 | 995 | 23.29% |
STZ240426C00270000 | 2024-03-28 10:36AM EDT | 2024-04-26 | 7.50 | 7.30 | 8.10 | +1.32 | +21.36% | 1 | 6 | 23.59% |
STZ240517C00270000 | 2024-03-28 1:12PM EDT | 2024-05-17 | 8.30 | 8.80 | 9.20 | +0.40 | +5.06% | 6 | 65 | 20.73% |
STZ240621C00270000 | 2024-03-28 12:19PM EDT | 2024-06-21 | 11.04 | 11.30 | 11.80 | +0.24 | +2.22% | 6 | 381 | 20.90% |
STZ240719C00270000 | 2024-03-26 1:52PM EDT | 2024-07-19 | 12.70 | 13.70 | 14.40 | 0.00 | - | 6 | 293 | 22.46% |
STZ240920C00270000 | 2024-03-28 11:36AM EDT | 2024-09-20 | 16.90 | 16.00 | 18.60 | +0.30 | +1.81% | 1 | 21 | 23.61% |
STZ241018C00270000 | 2024-03-20 12:18PM EDT | 2024-10-18 | 17.85 | 19.70 | 20.50 | 0.00 | - | 1 | 16 | 24.29% |
STZ250117C00270000 | 2024-03-28 3:25PM EDT | 2025-01-17 | 25.50 | 24.50 | 27.90 | +1.17 | +4.81% | 10 | 294 | 27.86% |
STZ260116C00270000 | 2024-03-28 3:00PM EDT | 2026-01-16 | 41.24 | 39.50 | 44.50 | +0.03 | +0.07% | 1 | 33 | 30.23% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
STZ240405P00270000 | 2024-03-28 3:55PM EDT | 2024-04-05 | 1.10 | 1.05 | 1.25 | -0.50 | -31.25% | 98 | 23 | 12.55% |
STZ240412P00270000 | 2024-03-28 2:59PM EDT | 2024-04-12 | 4.16 | 3.80 | 4.10 | -0.59 | -12.42% | 20 | 139 | 22.51% |
STZ240419P00270000 | 2024-03-28 12:48PM EDT | 2024-04-19 | 5.10 | 4.10 | 4.60 | +0.17 | +3.45% | 39 | 178 | 20.49% |
STZ240426P00270000 | 2024-03-28 12:18PM EDT | 2024-04-26 | 5.38 | 4.60 | 5.40 | -0.62 | -10.33% | 3 | 5 | 20.50% |
STZ240517P00270000 | 2024-03-26 12:23PM EDT | 2024-05-17 | 7.60 | 6.00 | 6.40 | 0.00 | - | 5 | 13 | 18.12% |
STZ240621P00270000 | 2024-03-28 11:51AM EDT | 2024-06-21 | 8.10 | 7.20 | 7.90 | -1.10 | -11.96% | 1 | 123 | 16.79% |
STZ240719P00270000 | 2024-03-26 2:47PM EDT | 2024-07-19 | 10.30 | 8.70 | 9.30 | 0.00 | - | 1 | 4 | 16.90% |
STZ240920P00270000 | 2024-03-28 11:35AM EDT | 2024-09-20 | 11.86 | 10.40 | 11.40 | -3.14 | -20.93% | 1 | 20 | 16.36% |
STZ241018P00270000 | 2024-03-18 11:19AM EDT | 2024-10-18 | 15.80 | 12.20 | 14.30 | 0.00 | - | 1 | 9 | 18.79% |
STZ250117P00270000 | 2024-03-20 10:24AM EDT | 2025-01-17 | 17.00 | 15.20 | 18.00 | 0.00 | - | 2 | 171 | 19.46% |
STZ250620P00270000 | 2024-03-08 1:27PM EDT | 2025-06-20 | 26.90 | 19.30 | 20.50 | 0.00 | - | 1 | 1 | 17.87% |
STZ260116P00270000 | 2024-03-20 11:26AM EDT | 2026-01-16 | 25.90 | 23.00 | 25.30 | 0.00 | - | 18 | 24 | 18.09% |