Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SU240503C00039000 | 2024-05-02 1:25PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 6 | 116 | 35.16% |
SU240510C00039000 | 2024-05-02 1:39PM EDT | 2024-05-10 | 0.52 | 0.41 | 0.44 | +0.08 | +18.18% | 18 | 147 | 36.52% |
SU240517C00039000 | 2024-05-02 2:57PM EDT | 2024-05-17 | 0.65 | 0.55 | 0.58 | +0.16 | +32.65% | 79 | 2,424 | 31.54% |
SU240524C00039000 | 2024-04-29 11:47AM EDT | 2024-05-24 | 1.50 | 0.69 | 0.74 | 0.00 | - | 38 | 131 | 30.57% |
SU240531C00039000 | 2024-05-02 10:37AM EDT | 2024-05-31 | 0.88 | 0.80 | 0.85 | -0.39 | -30.71% | 2 | 28 | 29.30% |
SU240621C00039000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 1.05 | 1.04 | 1.06 | +0.04 | +3.96% | 1,200 | 3,014 | 26.15% |
SU240920C00039000 | 2024-05-02 10:20AM EDT | 2024-09-20 | 2.08 | 2.05 | 2.10 | -0.17 | -7.56% | 3 | 133 | 26.69% |
SU241220C00039000 | 2024-04-24 12:53PM EDT | 2024-12-20 | 3.59 | 2.89 | 2.98 | 0.00 | - | - | 14 | 28.08% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SU240503P00039000 | 2024-05-02 3:10PM EDT | 2024-05-03 | 0.72 | 0.90 | 1.22 | -0.66 | -47.83% | 2 | 102 | 53.13% |
SU240510P00039000 | 2024-05-01 11:28AM EDT | 2024-05-10 | 1.75 | 1.31 | 1.36 | 0.00 | - | 30 | 26 | 35.06% |
SU240517P00039000 | 2024-05-01 1:07PM EDT | 2024-05-17 | 1.88 | 1.43 | 1.47 | 0.00 | - | 2 | 267 | 29.49% |
SU240524P00039000 | 2024-04-30 1:44PM EDT | 2024-05-24 | 1.21 | 1.53 | 2.08 | 0.00 | - | 8 | 21 | 41.36% |
SU240531P00039000 | 2024-05-01 12:09PM EDT | 2024-05-31 | 2.04 | 1.13 | 1.68 | 0.00 | - | 1 | 147 | 26.37% |
SU240621P00039000 | 2024-04-30 11:19AM EDT | 2024-06-21 | 1.56 | 2.07 | 2.10 | 0.00 | - | 1 | 122 | 27.78% |
SU240920P00039000 | 2024-05-01 2:10PM EDT | 2024-09-20 | 3.30 | 2.90 | 2.93 | 0.00 | - | 15 | 238 | 25.43% |
SU241220P00039000 | 2024-04-25 11:00AM EDT | 2024-12-20 | 3.20 | 3.55 | 3.65 | 0.00 | - | - | 60 | 25.78% |