Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TAL240510C00015000 | 2024-04-26 12:36PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.10 | 0.00 | - | 73 | 73 | 72.66% |
TAL240517C00015000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.15 | +0.07 | +87.50% | 51 | 759 | 59.77% |
TAL240524C00015000 | 2024-04-29 1:19PM EDT | 2024-05-24 | 0.15 | 0.15 | 0.25 | 0.00 | - | 2 | 38 | 61.13% |
TAL240531C00015000 | 2024-05-02 12:22PM EDT | 2024-05-31 | 0.20 | 0.20 | 0.30 | 0.00 | - | 25 | 50 | 57.42% |
TAL240621C00015000 | 2024-05-03 12:54PM EDT | 2024-06-21 | 0.40 | 0.40 | 0.50 | +0.01 | +2.56% | 21 | 200 | 55.86% |
TAL240719C00015000 | 2024-05-02 1:57PM EDT | 2024-07-19 | 0.65 | 0.65 | 0.75 | +0.65 | - | - | 1 | 55.96% |
TAL240816C00015000 | 2024-05-03 11:06AM EDT | 2024-08-16 | 0.90 | 0.95 | 1.05 | +0.05 | +5.88% | 1 | 2,392 | 59.08% |
TAL241115C00015000 | 2024-05-01 9:30AM EDT | 2024-11-15 | 1.25 | 1.65 | 1.80 | 0.00 | - | 1 | 1,971 | 62.21% |
TAL250117C00015000 | 2024-05-03 2:15PM EDT | 2025-01-17 | 2.20 | 2.10 | 2.25 | +0.10 | +4.76% | 10 | 2,480 | 64.28% |
TAL260116C00015000 | 2024-04-25 11:15AM EDT | 2026-01-16 | 3.93 | 3.80 | 4.20 | 0.00 | - | 1 | 172 | 68.46% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TAL240510P00015000 | 2024-04-30 10:10AM EDT | 2024-05-10 | 3.10 | 1.60 | 2.55 | 0.00 | - | 3 | 0 | 122.66% |
TAL240517P00015000 | 2024-04-25 10:36AM EDT | 2024-05-17 | 2.26 | 1.70 | 2.00 | 0.00 | - | 1 | 102 | 72.85% |
TAL240816P00015000 | 2024-04-05 3:18PM EDT | 2024-08-16 | 4.26 | 2.55 | 2.70 | 0.00 | - | 5 | 6 | 51.86% |
TAL250117P00015000 | 2024-04-25 11:21AM EDT | 2025-01-17 | 3.50 | 3.40 | 3.60 | 0.00 | - | 1 | 23 | 53.10% |