Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SU240503C00042000 | 2024-04-22 10:26AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 25.00% |
SU240510C00042000 | 2024-05-02 12:38PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.07 | +0.04 | +200.00% | 16 | 39 | 41.02% |
SU240517C00042000 | 2024-04-30 12:34PM EDT | 2024-05-17 | 0.13 | 0.06 | 0.09 | 0.00 | - | 1 | 107 | 32.62% |
SU240524C00042000 | 2024-05-01 11:03AM EDT | 2024-05-24 | 0.09 | 0.10 | 0.14 | 0.00 | - | 2 | 2 | 30.37% |
SU240531C00042000 | 2024-04-23 11:32AM EDT | 2024-05-31 | 0.40 | 0.15 | 0.19 | 0.00 | - | 10 | 0 | 28.96% |
SU240621C00042000 | 2024-04-29 1:30PM EDT | 2024-06-21 | 0.66 | 0.29 | 0.33 | 0.00 | - | 62 | 249 | 26.47% |
SU240719C00042000 | 2024-05-02 10:38AM EDT | 2024-07-19 | 0.57 | 0.50 | 0.54 | +0.12 | +26.67% | 7 | 958 | 25.54% |
SU241220C00042000 | 2024-05-01 1:55PM EDT | 2024-12-20 | 1.62 | 1.78 | 1.86 | 0.00 | - | 5 | 19 | 27.38% |
SU250117C00042000 | 2024-05-02 12:03PM EDT | 2025-01-17 | 1.95 | 1.97 | 2.02 | -0.73 | -27.24% | 1 | 4,144 | 27.19% |
SU260116C00042000 | 2024-05-02 3:44PM EDT | 2026-01-16 | 4.08 | 4.00 | 4.20 | +0.33 | +8.80% | 100 | 720 | 28.75% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SU240517P00042000 | 2024-04-25 2:32PM EDT | 2024-05-17 | 2.75 | 2.04 | 5.10 | 0.00 | - | 7 | 54 | 80.13% |
SU240621P00042000 | 2024-04-29 1:11PM EDT | 2024-06-21 | 3.05 | 4.30 | 4.45 | 0.00 | - | 1 | 108 | 30.86% |
SU240719P00042000 | 2024-04-03 10:40AM EDT | 2024-07-19 | 4.35 | 4.45 | 4.55 | 0.00 | - | 3 | 40 | 26.69% |
SU250117P00042000 | 2024-04-29 11:19AM EDT | 2025-01-17 | 4.75 | 5.50 | 6.70 | 0.00 | - | 46 | 878 | 33.11% |
SU260116P00042000 | 2024-04-25 10:02AM EDT | 2026-01-16 | 6.75 | 6.65 | 7.25 | 0.00 | - | 2 | 62 | 24.22% |