Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN240510C00175000 | 2024-05-06 3:04PM EDT | 2024-05-10 | 6.50 | 6.40 | 8.00 | +2.60 | +66.67% | 2,176 | 467 | 50.51% |
TXN240517C00175000 | 2024-05-06 3:42PM EDT | 2024-05-17 | 6.44 | 6.10 | 7.45 | +1.94 | +43.11% | 116 | 3,970 | 24.37% |
TXN240524C00175000 | 2024-05-06 2:32PM EDT | 2024-05-24 | 6.99 | 6.95 | 7.80 | +1.72 | +32.64% | 19 | 262 | 22.14% |
TXN240531C00175000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 7.80 | 7.30 | 9.40 | +1.51 | +24.01% | 10 | 75 | 29.14% |
TXN240607C00175000 | 2024-05-06 3:45PM EDT | 2024-06-07 | 7.65 | 8.10 | 9.15 | +1.15 | +17.69% | 19 | 34 | 24.41% |
TXN240621C00175000 | 2024-05-06 3:02PM EDT | 2024-06-21 | 9.40 | 9.30 | 9.80 | +1.80 | +23.68% | 139 | 5,452 | 23.26% |
TXN240719C00175000 | 2024-05-06 1:55PM EDT | 2024-07-19 | 10.80 | 10.65 | 12.85 | +1.25 | +13.09% | 89 | 1,445 | 28.52% |
TXN240920C00175000 | 2024-05-06 2:11PM EDT | 2024-09-20 | 14.19 | 14.40 | 14.80 | +1.73 | +13.88% | 10 | 1,203 | 25.60% |
TXN241018C00175000 | 2024-04-29 3:15PM EDT | 2024-10-18 | 15.30 | 15.90 | 16.25 | 0.00 | - | 5 | 363 | 26.44% |
TXN241220C00175000 | 2024-05-03 1:41PM EDT | 2024-12-20 | 16.36 | 17.50 | 19.75 | 0.00 | - | 1 | 86 | 28.86% |
TXN250117C00175000 | 2024-05-06 1:40PM EDT | 2025-01-17 | 19.03 | 19.75 | 20.15 | +1.18 | +6.61% | 2 | 926 | 27.92% |
TXN250321C00175000 | 2024-05-03 11:37AM EDT | 2025-03-21 | 20.09 | 21.45 | 22.10 | 0.00 | - | 2 | 36 | 28.00% |
TXN250417C00175000 | 2024-04-26 2:51PM EDT | 2025-04-17 | 21.29 | 22.55 | 23.10 | 0.00 | - | 5 | 99 | 28.35% |
TXN250620C00175000 | 2024-05-02 10:14AM EDT | 2025-06-20 | 20.50 | 23.10 | 24.85 | 0.00 | - | 1 | 139 | 28.41% |
TXN251017C00175000 | 2024-05-06 10:34AM EDT | 2025-10-17 | 26.55 | 27.25 | 28.10 | +5.51 | +26.19% | 1 | 8 | 28.88% |
TXN251219C00175000 | 2024-04-18 10:58AM EDT | 2025-12-19 | 20.28 | 28.30 | 29.25 | 0.00 | - | 5 | 50 | 28.60% |
TXN260116C00175000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 25.45 | 28.35 | 30.10 | 0.00 | - | 3 | 73 | 28.88% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN240510P00175000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.29 | 0.25 | 0.33 | -0.66 | -69.47% | 185 | 391 | 30.27% |
TXN240517P00175000 | 2024-05-06 3:27PM EDT | 2024-05-17 | 0.92 | 0.80 | 0.91 | -0.84 | -47.73% | 103 | 2,065 | 25.90% |
TXN240524P00175000 | 2024-05-06 3:23PM EDT | 2024-05-24 | 1.40 | 1.26 | 1.44 | -0.91 | -39.39% | 32 | 296 | 24.70% |
TXN240531P00175000 | 2024-05-06 1:41PM EDT | 2024-05-31 | 2.02 | 1.60 | 1.80 | -0.83 | -29.12% | 29 | 91 | 23.34% |
TXN240607P00175000 | 2024-05-06 10:43AM EDT | 2024-06-07 | 2.13 | 2.06 | 2.20 | -1.13 | -34.66% | 7 | 8 | 22.88% |
TXN240621P00175000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 2.85 | 2.81 | 3.00 | -1.19 | -29.46% | 64 | 3,045 | 22.69% |
TXN240719P00175000 | 2024-05-06 3:06PM EDT | 2024-07-19 | 4.10 | 3.95 | 4.25 | -1.30 | -24.07% | 63 | 1,207 | 22.16% |
TXN240920P00175000 | 2024-05-06 1:23PM EDT | 2024-09-20 | 7.50 | 6.95 | 7.35 | -1.10 | -12.79% | 9 | 388 | 23.76% |
TXN241018P00175000 | 2024-05-03 3:52PM EDT | 2024-10-18 | 8.60 | 7.75 | 8.00 | -0.55 | -6.01% | 2 | 324 | 23.06% |
TXN241220P00175000 | 2024-05-01 1:51PM EDT | 2024-12-20 | 13.05 | 9.95 | 10.45 | 0.00 | - | 8 | 77 | 24.10% |
TXN250117P00175000 | 2024-05-02 2:08PM EDT | 2025-01-17 | 13.55 | 10.60 | 10.95 | 0.00 | - | 11 | 852 | 23.60% |
TXN250321P00175000 | 2024-05-01 2:07PM EDT | 2025-03-21 | 14.95 | 12.10 | 12.75 | 0.00 | - | - | 8 | 23.91% |
TXN250417P00175000 | 2024-03-22 11:21AM EDT | 2025-04-17 | 17.70 | 24.40 | 25.15 | 0.00 | - | 68 | 576 | 41.24% |
TXN250620P00175000 | 2024-04-29 3:44PM EDT | 2025-06-20 | 15.70 | 13.85 | 14.60 | 0.00 | - | 3 | 30 | 23.60% |
TXN251017P00175000 | 2024-04-04 3:50PM EDT | 2025-10-17 | 22.90 | 17.00 | 17.75 | 0.00 | - | 7 | 15 | 24.53% |
TXN251219P00175000 | 2024-02-09 11:23AM EDT | 2025-12-19 | 26.20 | 21.75 | 23.80 | 0.00 | - | 117 | 52 | 30.01% |
TXN260116P00175000 | 2024-05-06 10:34AM EDT | 2026-01-16 | 18.34 | 17.50 | 19.00 | -1.69 | -8.44% | 1 | 230 | 24.03% |