Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240405C00190000 | 2024-03-26 12:31PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,015 | 78.13% |
TSM240412C00190000 | 2024-03-26 1:30PM EDT | 2024-04-12 | 0.06 | 0.01 | 0.31 | 0.00 | - | 6 | 164 | 78.13% |
TSM240419C00190000 | 2024-03-28 12:21PM EDT | 2024-04-19 | 0.12 | 0.12 | 0.15 | -0.02 | -14.29% | 92 | 4,827 | 62.89% |
TSM240426C00190000 | 2024-03-28 11:51AM EDT | 2024-04-26 | 0.20 | 0.17 | 0.20 | -0.04 | -16.67% | 27 | 130 | 57.42% |
TSM240517C00190000 | 2024-03-28 12:13PM EDT | 2024-05-17 | 0.40 | 0.37 | 0.42 | -0.04 | -9.09% | 14 | 1,003 | 50.05% |
TSM240621C00190000 | 2024-03-28 3:25PM EDT | 2024-06-21 | 0.76 | 0.75 | 0.81 | -0.09 | -10.59% | 1,092 | 1,656 | 43.63% |
TSM240719C00190000 | 2024-03-28 1:09PM EDT | 2024-07-19 | 1.23 | 1.13 | 1.25 | -0.09 | -6.82% | 3 | 255 | 41.72% |
TSM240816C00190000 | 2024-03-27 3:10PM EDT | 2024-08-16 | 1.70 | 1.55 | 1.68 | 0.00 | - | 1 | 540 | 40.19% |
TSM240920C00190000 | 2024-03-27 9:56AM EDT | 2024-09-20 | 2.35 | 2.11 | 2.22 | 0.00 | - | 86 | 462 | 38.77% |
TSM241018C00190000 | 2024-03-21 10:42AM EDT | 2024-10-18 | 4.00 | 2.79 | 2.88 | 0.00 | - | 2 | 57 | 38.84% |
TSM241220C00190000 | 2024-03-27 3:18PM EDT | 2024-12-20 | 4.25 | 4.10 | 4.30 | 0.00 | - | 12 | 170 | 38.64% |
TSM250117C00190000 | 2024-03-28 10:34AM EDT | 2025-01-17 | 4.85 | 4.75 | 4.90 | -0.10 | -2.02% | 1 | 206 | 38.47% |
TSM250620C00190000 | 2024-03-25 12:56PM EDT | 2025-06-20 | 10.32 | 7.45 | 8.60 | 0.00 | - | 10 | 48 | 38.88% |
TSM260116C00190000 | 2024-03-21 10:34AM EDT | 2026-01-16 | 16.30 | 13.15 | 13.65 | 0.00 | - | 1 | 113 | 39.77% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240405P00190000 | 2024-03-11 9:57AM EDT | 2024-04-05 | 48.05 | 52.60 | 55.00 | 0.00 | - | - | 0 | 150.59% |
TSM240412P00190000 | 2024-03-11 12:35PM EDT | 2024-04-12 | 49.23 | 52.35 | 55.70 | 0.00 | - | 1 | 0 | 70.51% |
TSM240517P00190000 | 2024-03-22 12:04PM EDT | 2024-05-17 | 48.85 | 52.45 | 55.70 | 0.00 | - | 3 | 3 | 68.24% |
TSM240621P00190000 | 2024-03-07 10:57AM EDT | 2024-06-21 | 45.75 | 52.50 | 54.45 | 0.00 | - | - | 0 | 39.70% |
TSM240719P00190000 | 2024-03-14 11:54AM EDT | 2024-07-19 | 51.00 | 52.00 | 55.15 | 0.00 | - | 1 | 24 | 41.37% |
TSM241115P00190000 | 2024-03-25 1:20PM EDT | 2024-11-15 | 50.46 | 54.00 | 55.65 | 0.00 | - | 4 | 0 | 31.48% |
TSM250117P00190000 | 2024-03-08 11:41AM EDT | 2025-01-17 | 42.66 | 54.30 | 56.55 | 0.00 | - | 6 | 6 | 31.38% |