Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN240510C00165000 | 2024-05-06 1:15PM EDT | 2024-05-10 | 15.80 | 15.50 | 15.80 | +5.92 | +59.92% | 30 | 33 | 49.51% |
TXN240517C00165000 | 2024-05-06 11:56AM EDT | 2024-05-17 | 15.54 | 15.35 | 15.95 | +1.71 | +12.36% | 67 | 2,475 | 35.50% |
TXN240524C00165000 | 2024-04-24 2:57PM EDT | 2024-05-24 | 10.59 | 15.10 | 16.20 | 0.00 | - | 4 | 39 | 31.98% |
TXN240531C00165000 | 2024-04-26 1:29PM EDT | 2024-05-31 | 13.65 | 14.45 | 16.20 | 0.00 | - | 4 | 18 | 27.34% |
TXN240607C00165000 | 2024-05-02 11:29AM EDT | 2024-06-07 | 11.00 | 15.40 | 16.45 | 0.00 | - | - | 2 | 26.69% |
TXN240614C00165000 | 2024-05-03 1:00PM EDT | 2024-06-14 | 14.07 | 15.45 | 16.35 | 0.00 | - | 2 | 2 | 23.39% |
TXN240621C00165000 | 2024-05-06 12:48PM EDT | 2024-06-21 | 16.20 | 16.35 | 16.70 | +1.59 | +10.88% | 8 | 1,491 | 24.16% |
TXN240719C00165000 | 2024-04-29 1:50PM EDT | 2024-07-19 | 16.91 | 17.95 | 18.50 | 0.00 | - | 2 | 545 | 27.50% |
TXN240920C00165000 | 2024-05-06 9:51AM EDT | 2024-09-20 | 20.55 | 20.20 | 21.35 | +1.55 | +8.16% | 1 | 370 | 28.39% |
TXN241018C00165000 | 2024-04-29 3:15PM EDT | 2024-10-18 | 21.60 | 21.35 | 22.25 | 0.00 | - | 5 | 345 | 28.09% |
TXN241220C00165000 | 2024-04-29 12:15PM EDT | 2024-12-20 | 23.32 | 23.55 | 24.55 | 0.00 | - | 4 | 8 | 28.57% |
TXN250117C00165000 | 2024-05-06 11:24AM EDT | 2025-01-17 | 24.65 | 24.60 | 25.75 | +1.35 | +5.79% | 17 | 527 | 29.22% |
TXN250417C00165000 | 2024-04-15 1:51PM EDT | 2025-04-17 | 20.70 | 27.80 | 28.55 | 0.00 | - | 4 | 21 | 29.60% |
TXN250620C00165000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 28.74 | 29.10 | 29.95 | 0.00 | - | 3 | 22 | 29.22% |
TXN251017C00165000 | 2023-12-04 2:16PM EDT | 2025-10-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
TXN251219C00165000 | 2024-05-01 3:20PM EDT | 2025-12-19 | 31.75 | 33.20 | 34.10 | 0.00 | - | 3 | 108 | 29.29% |
TXN260116C00165000 | 2024-05-03 10:49AM EDT | 2026-01-16 | 33.00 | 33.80 | 34.85 | 0.00 | - | 2 | 488 | 29.50% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN240510P00165000 | 2024-05-06 12:37PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2 | 4,077 | 34.38% |
TXN240517P00165000 | 2024-05-06 11:34AM EDT | 2024-05-17 | 0.15 | 0.12 | 0.13 | -0.08 | -34.78% | 55 | 4,763 | 27.83% |
TXN240524P00165000 | 2024-05-03 11:36AM EDT | 2024-05-24 | 0.45 | 0.27 | 0.30 | 0.00 | - | 13 | 43 | 26.22% |
TXN240531P00165000 | 2024-05-06 12:16PM EDT | 2024-05-31 | 0.42 | 0.38 | 0.43 | -0.83 | -66.40% | 4 | 82 | 24.41% |
TXN240607P00165000 | 2024-05-06 10:36AM EDT | 2024-06-07 | 0.68 | 0.57 | 0.63 | -1.07 | -61.14% | 8 | 20 | 23.98% |
TXN240614P00165000 | 2024-05-03 12:49PM EDT | 2024-06-14 | 1.22 | 0.81 | 0.95 | 0.00 | - | 2 | 2 | 24.57% |
TXN240621P00165000 | 2024-05-06 11:48AM EDT | 2024-06-21 | 1.10 | 1.04 | 1.09 | -0.36 | -24.66% | 39 | 1,634 | 23.68% |
TXN240719P00165000 | 2024-05-06 11:47AM EDT | 2024-07-19 | 1.90 | 1.84 | 1.89 | -0.46 | -19.49% | 26 | 2,368 | 22.82% |
TXN240920P00165000 | 2024-05-06 12:22PM EDT | 2024-09-20 | 4.35 | 4.15 | 4.35 | -0.75 | -14.71% | 100 | 1,099 | 24.37% |
TXN241018P00165000 | 2024-05-06 11:56AM EDT | 2024-10-18 | 5.05 | 4.90 | 5.10 | -0.70 | -12.17% | 4 | 225 | 24.13% |
TXN241220P00165000 | 2024-04-29 9:32AM EDT | 2024-12-20 | 8.53 | 6.95 | 7.20 | 0.00 | - | 10 | 109 | 24.94% |
TXN250117P00165000 | 2024-05-02 2:13PM EDT | 2025-01-17 | 9.35 | 7.50 | 7.65 | 0.00 | - | 12 | 744 | 24.41% |
TXN250321P00165000 | 2024-05-02 10:57AM EDT | 2025-03-21 | 11.30 | 8.80 | 9.45 | 0.00 | - | 24 | 408 | 24.93% |
TXN250417P00165000 | 2024-04-18 3:24PM EDT | 2025-04-17 | 16.95 | 9.40 | 9.85 | 0.00 | - | 2 | 46 | 24.59% |
TXN250620P00165000 | 2024-04-29 3:32PM EDT | 2025-06-20 | 11.85 | 10.70 | 11.20 | 0.00 | - | 4 | 71 | 24.58% |
TXN251219P00165000 | 2024-05-03 3:52PM EDT | 2025-12-19 | 14.75 | 13.70 | 14.30 | 0.00 | - | 5 | 139 | 24.22% |
TXN260116P00165000 | 2024-04-25 12:23PM EDT | 2026-01-16 | 17.50 | 14.10 | 16.50 | 0.00 | - | 3 | 413 | 26.25% |