Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TEAM240503C00230000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | -3.64 | -99.18% | 180 | 978 | 73.44% |
TEAM240510C00230000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.10 | -4.16 | -99.05% | 263 | 964 | 53.91% |
TEAM240517C00230000 | 2024-04-26 2:16PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.20 | -4.32 | -96.64% | 452 | 700 | 52.44% |
TEAM240524C00230000 | 2024-04-26 10:54AM EDT | 2024-05-24 | 1.50 | 0.00 | 1.45 | -3.30 | -68.75% | 1 | 9 | 56.93% |
TEAM240531C00230000 | 2024-04-26 12:51PM EDT | 2024-05-31 | 0.40 | 0.05 | 0.40 | -4.41 | -91.68% | 50 | 51 | 45.19% |
TEAM240621C00230000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 0.85 | 0.70 | 1.00 | -6.15 | -87.86% | 98 | 268 | 42.80% |
TEAM240719C00230000 | 2024-04-26 3:08PM EDT | 2024-07-19 | 1.84 | 1.75 | 2.40 | -6.34 | -77.51% | 17 | 50 | 43.64% |
TEAM240920C00230000 | 2024-04-26 12:46PM EDT | 2024-09-20 | 6.95 | 6.50 | 7.00 | -7.75 | -52.72% | 3 | 116 | 47.61% |
TEAM241220C00230000 | 2024-04-26 9:35AM EDT | 2024-12-20 | 12.50 | 12.50 | 13.20 | -10.80 | -46.35% | 1 | 205 | 49.80% |
TEAM250117C00230000 | 2024-04-26 2:27PM EDT | 2025-01-17 | 13.80 | 12.80 | 14.30 | -9.95 | -41.89% | 33 | 372 | 49.05% |
TEAM260116C00230000 | 2024-04-23 1:51PM EDT | 2026-01-16 | 45.74 | 32.00 | 33.80 | 0.00 | - | 6 | 14 | 52.06% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TEAM240503P00230000 | 2024-04-24 9:48AM EDT | 2024-05-03 | 31.64 | 49.10 | 52.00 | +31.64 | - | - | 2 | 50.00% |
TEAM240510P00230000 | 2024-04-24 9:48AM EDT | 2024-05-10 | 32.66 | 48.90 | 52.40 | +32.66 | - | - | 2 | 58.98% |
TEAM240517P00230000 | 2024-04-26 9:40AM EDT | 2024-05-17 | 53.30 | 49.10 | 52.50 | +15.20 | +39.90% | 26 | 24 | 54.39% |
TEAM240621P00230000 | 2024-04-12 10:52AM EDT | 2024-06-21 | 31.00 | 48.70 | 52.70 | 0.00 | - | 1 | 61 | 51.98% |
TEAM240719P00230000 | 2024-04-26 10:47AM EDT | 2024-07-19 | 50.63 | 50.20 | 52.50 | +9.03 | +21.71% | 2 | 17 | 41.19% |
TEAM240920P00230000 | 2024-04-25 11:18AM EDT | 2024-09-20 | 43.70 | 52.50 | 55.50 | 0.00 | - | 1 | 40 | 41.69% |
TEAM241220P00230000 | 2024-04-04 10:41AM EDT | 2024-12-20 | 47.70 | 56.20 | 58.10 | 0.00 | - | 4 | 16 | 38.58% |
TEAM250117P00230000 | 2024-04-25 2:08PM EDT | 2025-01-17 | 47.90 | 56.70 | 58.90 | 0.00 | - | 3 | 135 | 38.08% |
TEAM260116P00230000 | 2024-03-04 12:06PM EDT | 2026-01-16 | 56.70 | 60.80 | 62.50 | 0.00 | - | 9 | 24 | 29.14% |