Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TMO240503C00510000 | 2024-04-23 10:21AM EDT | 2024-05-03 | 62.80 | 56.70 | 62.80 | 0.00 | - | - | 1 | 67.75% |
TMO240621C00510000 | 2024-04-23 11:26AM EDT | 2024-06-21 | 70.35 | 62.40 | 70.00 | 0.00 | - | 1 | 72 | 39.78% |
TMO240920C00510000 | 2024-01-08 3:58PM EDT | 2024-09-20 | 74.80 | 74.10 | 77.10 | 0.00 | - | - | 23 | 30.60% |
TMO250117C00510000 | 2024-03-22 11:50AM EDT | 2025-01-17 | 108.95 | 79.10 | 82.60 | 0.00 | - | 1 | 100 | 26.12% |
TMO260116C00510000 | 2023-10-17 3:40PM EDT | 2026-01-16 | 90.00 | 73.70 | 79.00 | 0.00 | - | 1 | 2 | 15.43% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TMO240503P00510000 | 2024-04-29 10:45AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 17 | 45.70% |
TMO240510P00510000 | 2024-04-23 9:48AM EDT | 2024-05-10 | 1.75 | 0.00 | 4.00 | 0.00 | - | 2 | 45 | 58.72% |
TMO240517P00510000 | 2024-04-26 3:07PM EDT | 2024-05-17 | 0.45 | 0.15 | 0.95 | 0.00 | - | 2 | 188 | 31.38% |
TMO240524P00510000 | 2024-04-24 10:13AM EDT | 2024-05-24 | 1.20 | 0.40 | 1.10 | 0.00 | - | 1 | 6 | 27.50% |
TMO240531P00510000 | 2024-04-26 2:32PM EDT | 2024-05-31 | 0.95 | 0.90 | 1.25 | 0.00 | - | 4 | 4 | 25.03% |
TMO240621P00510000 | 2024-04-30 12:52PM EDT | 2024-06-21 | 2.10 | 2.30 | 2.60 | +0.15 | +7.69% | 1 | 447 | 23.47% |
TMO240920P00510000 | 2024-04-29 11:12AM EDT | 2024-09-20 | 7.70 | 8.50 | 10.50 | 0.00 | - | 12 | 148 | 23.38% |
TMO241220P00510000 | 2024-04-30 1:48PM EDT | 2024-12-20 | 14.34 | 14.20 | 15.70 | -0.36 | -2.45% | 2 | 18 | 22.11% |
TMO250117P00510000 | 2024-04-26 10:07AM EDT | 2025-01-17 | 16.58 | 16.10 | 17.10 | 0.00 | - | 5 | 156 | 21.82% |
TMO250620P00510000 | 2024-04-24 11:36AM EDT | 2025-06-20 | 25.68 | 23.20 | 25.60 | 0.00 | - | - | 70 | 21.61% |
TMO260116P00510000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 33.70 | 31.70 | 36.20 | 0.00 | - | 1 | 46 | 21.78% |