Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTD240412C00065000 | 2024-03-25 9:50AM EDT | 2024-04-12 | 20.62 | 22.30 | 23.05 | 0.00 | - | 30 | 30 | 87.01% |
TTD240419C00065000 | 2024-03-25 3:56PM EDT | 2024-04-19 | 23.25 | 21.65 | 23.00 | 0.00 | - | 11 | 419 | 86.13% |
TTD240517C00065000 | 2024-03-06 4:21PM EDT | 2024-05-17 | 19.23 | 23.35 | 23.90 | 0.00 | - | 1 | 1 | 69.70% |
TTD240621C00065000 | 2024-03-21 10:34AM EDT | 2024-06-21 | 21.60 | 23.20 | 24.35 | 0.00 | - | 10 | 920 | 55.42% |
TTD240719C00065000 | 2024-03-18 2:59PM EDT | 2024-07-19 | 17.70 | 24.05 | 24.90 | 0.00 | - | 1 | 31 | 55.27% |
TTD240816C00065000 | 2024-03-01 10:52AM EDT | 2024-08-16 | 23.70 | 24.90 | 26.90 | 0.00 | - | 1 | 1 | 60.75% |
TTD240920C00065000 | 2024-03-08 11:49AM EDT | 2024-09-20 | 23.30 | 26.65 | 26.95 | 0.00 | - | 1 | 150 | 60.18% |
TTD241220C00065000 | 2024-03-14 3:55PM EDT | 2024-12-20 | 21.10 | 28.00 | 29.25 | 0.00 | - | 3 | 3 | 57.86% |
TTD250117C00065000 | 2024-03-28 2:31PM EDT | 2025-01-17 | 30.25 | 29.45 | 29.95 | +1.15 | +3.95% | 3 | 869 | 59.89% |
TTD250620C00065000 | 2024-03-28 1:17PM EDT | 2025-06-20 | 33.32 | 32.25 | 33.40 | +6.32 | +23.41% | 1 | 10 | 59.63% |
TTD260116C00065000 | 2024-03-26 1:54PM EDT | 2026-01-16 | 37.20 | 36.15 | 37.50 | 0.00 | - | 1 | 304 | 60.72% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTD240405P00065000 | 2024-03-18 11:46AM EDT | 2024-04-05 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 100.98% |
TTD240412P00065000 | 2024-03-18 12:31PM EDT | 2024-04-12 | 0.16 | 0.00 | 1.26 | 0.00 | - | 2 | 20 | 106.45% |
TTD240419P00065000 | 2024-03-28 2:06PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.09 | +0.01 | +25.00% | 4 | 1,144 | 54.30% |
TTD240426P00065000 | 2024-03-20 10:55AM EDT | 2024-04-26 | 0.12 | 0.00 | 1.30 | 0.00 | - | 8 | 18 | 77.15% |
TTD240503P00065000 | 2024-03-26 3:10PM EDT | 2024-05-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 31 | 31 | 25.00% |
TTD240517P00065000 | 2024-03-28 1:08PM EDT | 2024-05-17 | 0.54 | 0.53 | 0.58 | -0.11 | -16.92% | 20 | 259 | 56.49% |
TTD240621P00065000 | 2024-03-27 2:08PM EDT | 2024-06-21 | 0.96 | 0.84 | 0.89 | 0.00 | - | 6 | 3,491 | 48.98% |
TTD240719P00065000 | 2024-03-28 1:38PM EDT | 2024-07-19 | 1.13 | 1.11 | 1.36 | -0.14 | -11.02% | 3 | 210 | 48.15% |
TTD240816P00065000 | 2024-03-18 1:31PM EDT | 2024-08-16 | 3.75 | 2.03 | 2.10 | 0.00 | - | 250 | 319 | 49.88% |
TTD240920P00065000 | 2024-03-25 3:42PM EDT | 2024-09-20 | 2.74 | 2.49 | 2.74 | 0.00 | - | 26 | 3,989 | 49.34% |
TTD241018P00065000 | 2024-03-26 3:17PM EDT | 2024-10-18 | 2.84 | 2.85 | 3.10 | 0.00 | - | 5 | 14 | 48.16% |
TTD241220P00065000 | 2024-03-26 9:52AM EDT | 2024-12-20 | 4.00 | 4.00 | 4.20 | 0.00 | - | 36 | 127 | 47.96% |
TTD250117P00065000 | 2024-03-26 3:56PM EDT | 2025-01-17 | 4.00 | 4.40 | 4.75 | -0.60 | -13.04% | 5 | 4,064 | 48.29% |
TTD250620P00065000 | 2024-03-28 1:17PM EDT | 2025-06-20 | 6.62 | 6.50 | 6.75 | +0.10 | +1.53% | 2 | 6 | 46.64% |
TTD260116P00065000 | 2024-03-28 1:12PM EDT | 2026-01-16 | 8.79 | 8.75 | 9.15 | +0.04 | +0.46% | 4 | 208 | 45.61% |