Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TNA240517C00040000 | 2024-05-15 3:33PM EDT | 2024-05-17 | 1.23 | 1.19 | 1.23 | 0.00 | - | 1,318 | 5,423 | 39.45% |
TNA240524C00040000 | 2024-05-15 3:24PM EDT | 2024-05-24 | 1.81 | 1.74 | 1.78 | +0.15 | +9.04% | 330 | 889 | 44.82% |
TNA240531C00040000 | 2024-05-15 2:49PM EDT | 2024-05-31 | 2.11 | 2.08 | 2.16 | +0.18 | +9.33% | 63 | 473 | 45.75% |
TNA240607C00040000 | 2024-05-15 12:37PM EDT | 2024-06-07 | 2.67 | 2.27 | 2.67 | +0.39 | +17.11% | 201 | 74 | 51.12% |
TNA240614C00040000 | 2024-05-15 3:30PM EDT | 2024-06-14 | 2.97 | 2.98 | 3.05 | +0.27 | +10.00% | 17 | 38 | 52.44% |
TNA240621C00040000 | 2024-05-15 3:29PM EDT | 2024-06-21 | 3.20 | 3.15 | 3.25 | +0.35 | +12.28% | 151 | 1,067 | 50.98% |
TNA240628C00040000 | 2024-05-14 10:01AM EDT | 2024-06-28 | 3.20 | 3.35 | 3.45 | 0.00 | - | 2 | 12 | 50.44% |
TNA240719C00040000 | 2024-05-15 3:20PM EDT | 2024-07-19 | 4.10 | 4.00 | 4.10 | +0.42 | +11.41% | 385 | 5,115 | 51.22% |
TNA241018C00040000 | 2024-05-15 3:01PM EDT | 2024-10-18 | 6.35 | 6.25 | 6.35 | +0.60 | +10.43% | 47 | 764 | 54.75% |
TNA250117C00040000 | 2024-05-15 12:33PM EDT | 2025-01-17 | 8.25 | 8.05 | 8.30 | +0.80 | +10.74% | 61 | 14,196 | 57.97% |
TNA260116C00040000 | 2024-05-15 3:24PM EDT | 2026-01-16 | 12.50 | 11.90 | 12.80 | +0.79 | +6.75% | 54 | 3,578 | 57.85% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TNA240517P00040000 | 2024-05-15 3:35PM EDT | 2024-05-17 | 0.32 | 0.29 | 0.32 | -1.14 | -78.08% | 2,001 | 1,133 | 49.02% |
TNA240524P00040000 | 2024-05-15 2:48PM EDT | 2024-05-24 | 0.83 | 0.80 | 0.82 | -1.06 | -56.08% | 175 | 35 | 47.36% |
TNA240531P00040000 | 2024-05-15 1:20PM EDT | 2024-05-31 | 1.19 | 1.12 | 1.15 | -0.98 | -45.16% | 31 | 92 | 46.19% |
TNA240607P00040000 | 2024-05-15 1:15PM EDT | 2024-06-07 | 1.50 | 1.49 | 1.53 | -1.15 | -43.40% | 16 | 52 | 48.29% |
TNA240614P00040000 | 2024-05-15 2:30PM EDT | 2024-06-14 | 2.04 | 1.95 | 2.02 | -1.34 | -39.64% | 4 | 2 | 52.34% |
TNA240621P00040000 | 2024-05-15 12:30PM EDT | 2024-06-21 | 2.16 | 2.13 | 2.17 | -0.89 | -29.18% | 67 | 85 | 50.51% |
TNA240719P00040000 | 2024-05-15 3:37PM EDT | 2024-07-19 | 3.03 | 3.00 | 3.10 | -0.87 | -22.19% | 115 | 470 | 51.61% |
TNA241018P00040000 | 2024-05-15 3:20PM EDT | 2024-10-18 | 4.98 | 4.90 | 5.05 | -0.82 | -14.14% | 137 | 214 | 51.88% |
TNA250117P00040000 | 2024-05-15 2:13PM EDT | 2025-01-17 | 6.50 | 6.45 | 6.65 | -0.75 | -10.34% | 49 | 675 | 53.37% |
TNA260116P00040000 | 2024-05-15 3:14PM EDT | 2026-01-16 | 10.10 | 9.90 | 10.30 | -0.45 | -4.27% | 31 | 543 | 51.64% |