Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN240510C00180000 | 2024-05-06 3:54PM EDT | 2024-05-10 | 2.11 | 2.00 | 2.28 | +1.01 | +91.82% | 495 | 390 | 15.09% |
TXN240517C00180000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 3.20 | 3.05 | 3.30 | +1.16 | +56.86% | 429 | 2,075 | 18.13% |
TXN240524C00180000 | 2024-05-06 3:29PM EDT | 2024-05-24 | 4.00 | 3.90 | 4.80 | +1.33 | +49.81% | 50 | 501 | 23.74% |
TXN240531C00180000 | 2024-05-06 10:24AM EDT | 2024-05-31 | 3.80 | 4.45 | 5.60 | +0.56 | +17.28% | 6 | 81 | 24.50% |
TXN240607C00180000 | 2024-05-06 3:02PM EDT | 2024-06-07 | 5.20 | 5.10 | 6.25 | +1.40 | +36.84% | 120 | 397 | 24.77% |
TXN240614C00180000 | 2024-05-06 1:31PM EDT | 2024-06-14 | 5.33 | 4.85 | 6.20 | +0.99 | +22.81% | 4 | 2 | 22.29% |
TXN240621C00180000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 6.40 | 6.25 | 6.45 | +1.24 | +24.03% | 520 | 3,318 | 21.53% |
TXN240719C00180000 | 2024-05-06 3:34PM EDT | 2024-07-19 | 8.25 | 8.25 | 8.50 | +1.41 | +20.61% | 56 | 833 | 23.35% |
TXN240920C00180000 | 2024-05-06 10:40AM EDT | 2024-09-20 | 10.92 | 11.60 | 11.90 | +0.82 | +8.12% | 6 | 2,545 | 24.92% |
TXN241018C00180000 | 2024-05-06 1:52PM EDT | 2024-10-18 | 12.68 | 12.85 | 14.40 | +1.33 | +11.72% | 6 | 382 | 27.88% |
TXN241220C00180000 | 2024-05-03 1:42PM EDT | 2024-12-20 | 13.79 | 15.80 | 16.95 | 0.00 | - | 1 | 62 | 28.23% |
TXN250117C00180000 | 2024-05-06 2:57PM EDT | 2025-01-17 | 17.10 | 16.95 | 17.75 | +2.25 | +15.15% | 107 | 2,511 | 27.98% |
TXN250321C00180000 | 2024-05-06 11:19AM EDT | 2025-03-21 | 18.00 | 18.65 | 19.55 | +2.40 | +15.38% | 9 | 67 | 27.76% |
TXN250417C00180000 | 2024-04-29 3:19PM EDT | 2025-04-17 | 19.82 | 19.75 | 20.45 | 0.00 | - | 7 | 46 | 27.95% |
TXN250620C00180000 | 2024-05-06 2:31PM EDT | 2025-06-20 | 21.57 | 21.15 | 22.15 | +2.84 | +15.16% | 1 | 227 | 27.92% |
TXN251017C00180000 | 2024-04-26 2:51PM EDT | 2025-10-17 | 23.44 | 24.60 | 25.45 | 0.00 | - | 5 | 56 | 28.43% |
TXN251219C00180000 | 2024-04-29 1:18PM EDT | 2025-12-19 | 25.47 | 25.60 | 26.70 | 0.00 | - | 1 | 107 | 28.26% |
TXN260116C00180000 | 2024-05-06 9:31AM EDT | 2026-01-16 | 25.63 | 26.60 | 27.55 | +0.32 | +1.26% | 2 | 258 | 28.53% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN240510P00180000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 1.57 | 1.46 | 1.64 | -1.73 | -52.42% | 176 | 99 | 28.22% |
TXN240517P00180000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 2.35 | 2.32 | 2.50 | -1.96 | -45.48% | 217 | 325 | 24.98% |
TXN240524P00180000 | 2024-05-06 11:58AM EDT | 2024-05-24 | 3.65 | 2.92 | 3.15 | -3.10 | -45.93% | 3 | 18 | 23.88% |
TXN240531P00180000 | 2024-05-06 3:47PM EDT | 2024-05-31 | 3.43 | 3.30 | 3.60 | -1.82 | -34.67% | 7 | 38 | 22.78% |
TXN240621P00180000 | 2024-05-06 3:19PM EDT | 2024-06-21 | 4.90 | 4.65 | 4.85 | -1.45 | -22.83% | 156 | 905 | 21.81% |
TXN240719P00180000 | 2024-05-06 3:10PM EDT | 2024-07-19 | 6.15 | 5.90 | 6.25 | -1.58 | -20.44% | 90 | 303 | 21.58% |
TXN240920P00180000 | 2024-05-06 1:22PM EDT | 2024-09-20 | 9.70 | 8.95 | 9.35 | -1.15 | -10.60% | 4 | 287 | 22.94% |
TXN241018P00180000 | 2024-05-06 1:12PM EDT | 2024-10-18 | 10.60 | 9.85 | 10.10 | -2.20 | -17.19% | 60 | 72 | 22.46% |
TXN241220P00180000 | 2024-05-02 1:06PM EDT | 2024-12-20 | 15.86 | 12.15 | 12.90 | 0.00 | - | 22 | 108 | 24.05% |
TXN250117P00180000 | 2024-05-01 1:02PM EDT | 2025-01-17 | 16.40 | 12.75 | 13.25 | 0.00 | - | 2 | 1,827 | 23.29% |
TXN250321P00180000 | 2024-04-24 1:02PM EDT | 2025-03-21 | 18.00 | 14.20 | 15.75 | 0.00 | - | - | 2 | 24.60% |
TXN250417P00180000 | 2024-04-16 10:18AM EDT | 2025-04-17 | 23.50 | 14.70 | 15.40 | 0.00 | - | 2 | 152 | 23.12% |
TXN250620P00180000 | 2024-02-27 4:17PM EDT | 2025-06-20 | 24.70 | 20.15 | 21.05 | 0.00 | - | 12 | 54 | 28.70% |
TXN251017P00180000 | 2024-04-29 10:04AM EDT | 2025-10-17 | 20.78 | 17.75 | 18.80 | 0.00 | - | 1 | 7 | 22.66% |
TXN251219P00180000 | 2024-02-23 11:53AM EDT | 2025-12-19 | 27.17 | 24.00 | 25.80 | 0.00 | - | 74 | 102 | 29.14% |
TXN260116P00180000 | 2024-05-06 12:24PM EDT | 2026-01-16 | 20.69 | 19.55 | 20.30 | -8.01 | -27.91% | 2 | 39 | 22.55% |