Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TJX240405C00105000 | 2024-03-28 3:16PM EDT | 2024-04-05 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 18 | 108 | 14.55% |
TJX240412C00105000 | 2024-03-28 3:39PM EDT | 2024-04-12 | 0.20 | 0.01 | 0.23 | +0.07 | +53.85% | 53 | 6 | 15.70% |
TJX240419C00105000 | 2024-03-28 3:52PM EDT | 2024-04-19 | 0.35 | 0.12 | 0.37 | +0.01 | +2.94% | 301 | 4,176 | 15.26% |
TJX240426C00105000 | 2024-03-28 3:31PM EDT | 2024-04-26 | 0.53 | 0.48 | 1.61 | +0.03 | +6.00% | 15 | 10 | 26.49% |
TJX240517C00105000 | 2024-03-28 3:37PM EDT | 2024-05-17 | 1.11 | 1.01 | 1.07 | +0.13 | +13.27% | 626 | 442 | 16.11% |
TJX240621C00105000 | 2024-03-28 2:41PM EDT | 2024-06-21 | 2.34 | 2.34 | 2.43 | +0.04 | +1.74% | 342 | 3,678 | 19.96% |
TJX240719C00105000 | 2024-03-28 12:52PM EDT | 2024-07-19 | 3.05 | 2.92 | 3.05 | +0.22 | +7.77% | 36 | 1,035 | 20.18% |
TJX241018C00105000 | 2024-03-28 1:51PM EDT | 2024-10-18 | 5.15 | 5.05 | 5.25 | +1.00 | +24.10% | 1 | 379 | 22.41% |
TJX250117C00105000 | 2024-03-28 2:04PM EDT | 2025-01-17 | 7.06 | 7.00 | 7.25 | +0.31 | +4.59% | 5 | 3,319 | 24.15% |
TJX250620C00105000 | 2024-03-28 12:05PM EDT | 2025-06-20 | 10.00 | 9.65 | 9.85 | +2.10 | +26.58% | 2 | 91 | 25.37% |
TJX260116C00105000 | 2024-03-21 2:39PM EDT | 2026-01-16 | 11.65 | 11.75 | 13.05 | 0.00 | - | 1 | 222 | 26.83% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TJX240419P00105000 | 2024-03-22 11:21AM EDT | 2024-04-19 | 6.00 | 2.89 | 4.70 | 0.00 | - | 7 | 9 | 24.90% |
TJX240503P00105000 | 2024-03-27 10:13AM EDT | 2024-05-03 | 4.10 | 2.68 | 5.45 | 0.00 | - | 5 | 5 | 26.00% |
TJX240517P00105000 | 2024-03-27 12:17PM EDT | 2024-05-17 | 4.80 | 4.20 | 5.25 | 0.00 | - | 7 | 7 | 20.63% |
TJX240621P00105000 | 2024-03-27 3:17PM EDT | 2024-06-21 | 5.29 | 5.05 | 7.15 | -0.26 | -4.68% | 19 | 105 | 26.01% |
TJX240719P00105000 | 2024-02-28 2:56PM EDT | 2024-07-19 | 6.10 | 5.35 | 6.45 | 0.00 | - | 1 | 57 | 19.36% |
TJX241018P00105000 | 2024-03-21 11:21AM EDT | 2024-10-18 | 7.85 | 6.20 | 6.80 | 0.00 | - | 1 | 22 | 15.61% |
TJX250117P00105000 | 2024-03-27 10:29AM EDT | 2025-01-17 | 8.00 | 7.70 | 7.95 | 0.00 | - | 7 | 298 | 16.21% |
TJX260116P00105000 | 2024-03-28 1:37PM EDT | 2026-01-16 | 10.75 | 10.40 | 10.95 | -0.20 | -1.83% | 8 | 335 | 16.41% |