Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTD240419C00055000 | 2024-03-27 3:24PM EDT | 2024-04-19 | 31.60 | 32.20 | 32.95 | 0.00 | - | 10 | 80 | 96.29% |
TTD240621C00055000 | 2024-03-27 11:05AM EDT | 2024-06-21 | 32.20 | 33.05 | 33.85 | 0.00 | - | 1 | 1,055 | 72.36% |
TTD240719C00055000 | 2024-02-21 4:54PM EDT | 2024-07-19 | 29.10 | 31.25 | 31.85 | 0.00 | - | 1 | 40 | 0.00% |
TTD240920C00055000 | 2024-03-27 9:53AM EDT | 2024-09-20 | 35.00 | 34.05 | 35.30 | 0.00 | - | 4 | 74 | 63.31% |
TTD241018C00055000 | 2024-02-23 10:49AM EDT | 2024-10-18 | 31.75 | 32.95 | 33.55 | 0.00 | - | 1 | 1 | 47.85% |
TTD250117C00055000 | 2024-03-15 12:43PM EDT | 2025-01-17 | 27.80 | 36.05 | 37.45 | 0.00 | - | 11 | 367 | 62.20% |
TTD260116C00055000 | 2024-02-29 4:39PM EDT | 2026-01-16 | 40.92 | 42.55 | 43.55 | 0.00 | - | 2 | 65 | 64.17% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTD240412P00055000 | 2024-03-11 2:35PM EDT | 2024-04-12 | 0.17 | 0.00 | 0.52 | 0.00 | - | - | 1 | 127.54% |
TTD240419P00055000 | 2024-03-27 11:03AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.10 | 0.00 | - | 350 | 892 | 82.03% |
TTD240517P00055000 | 2024-03-18 9:58AM EDT | 2024-05-17 | 0.49 | 0.06 | 0.30 | 0.00 | - | 4 | 5 | 65.53% |
TTD240621P00055000 | 2024-03-26 12:33PM EDT | 2024-06-21 | 0.28 | 0.15 | 0.39 | 0.00 | - | 1 | 5,218 | 54.00% |
TTD240719P00055000 | 2024-03-27 10:55AM EDT | 2024-07-19 | 0.42 | 0.15 | 0.57 | 0.00 | - | 1 | 572 | 54.44% |
TTD240816P00055000 | 2024-03-18 11:34AM EDT | 2024-08-16 | 1.58 | 0.78 | 0.83 | 0.00 | - | 11 | 15 | 52.81% |
TTD240920P00055000 | 2024-03-27 2:41PM EDT | 2024-09-20 | 1.20 | 1.11 | 1.22 | 0.00 | - | 20 | 963 | 51.98% |
TTD241018P00055000 | 2024-03-25 1:57PM EDT | 2024-10-18 | 1.37 | 1.25 | 1.48 | 0.00 | - | 8 | 35 | 50.44% |
TTD241220P00055000 | 2024-03-25 1:57PM EDT | 2024-12-20 | 2.12 | 1.89 | 2.14 | 0.00 | - | 8 | 12 | 50.54% |
TTD250117P00055000 | 2024-03-20 9:33AM EDT | 2025-01-17 | 3.00 | 2.12 | 2.64 | 0.00 | - | 2 | 2,229 | 51.61% |
TTD250620P00055000 | 2024-03-28 1:12PM EDT | 2025-06-20 | 3.90 | 3.85 | 4.10 | -1.30 | -25.00% | 2 | 55 | 49.33% |
TTD260116P00055000 | 2024-03-28 1:12PM EDT | 2026-01-16 | 5.73 | 5.60 | 5.80 | -0.12 | -2.05% | 4 | 462 | 47.23% |