Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN240510C00185000 | 2024-05-06 2:37PM EDT | 2024-05-10 | 0.37 | 0.38 | 0.41 | +0.17 | +85.00% | 245 | 400 | 18.02% |
TXN240517C00185000 | 2024-05-06 2:27PM EDT | 2024-05-17 | 1.08 | 1.05 | 1.10 | +0.46 | +74.19% | 47 | 5,665 | 18.24% |
TXN240524C00185000 | 2024-05-06 2:10PM EDT | 2024-05-24 | 1.56 | 1.70 | 1.76 | +0.36 | +30.00% | 29 | 821 | 18.95% |
TXN240531C00185000 | 2024-05-06 2:27PM EDT | 2024-05-31 | 2.14 | 2.15 | 2.23 | +0.62 | +40.79% | 6 | 218 | 18.80% |
TXN240607C00185000 | 2024-05-06 1:03PM EDT | 2024-06-07 | 2.47 | 2.74 | 2.83 | +0.47 | +23.50% | 43 | 74 | 19.58% |
TXN240614C00185000 | 2024-05-06 12:00PM EDT | 2024-06-14 | 3.05 | 3.30 | 3.55 | +0.54 | +21.51% | 10 | 4 | 20.88% |
TXN240621C00185000 | 2024-05-06 1:42PM EDT | 2024-06-21 | 3.64 | 3.80 | 3.95 | +0.54 | +17.42% | 38 | 3,134 | 20.84% |
TXN240719C00185000 | 2024-05-06 2:00PM EDT | 2024-07-19 | 5.55 | 5.70 | 5.85 | +0.85 | +18.09% | 47 | 780 | 22.36% |
TXN240920C00185000 | 2024-05-06 1:57PM EDT | 2024-09-20 | 8.95 | 9.10 | 9.30 | +1.05 | +13.29% | 36 | 644 | 24.26% |
TXN241018C00185000 | 2024-05-06 11:46AM EDT | 2024-10-18 | 10.10 | 10.50 | 10.70 | +0.90 | +9.78% | 150 | 332 | 24.98% |
TXN241220C00185000 | 2024-05-06 11:37AM EDT | 2024-12-20 | 12.70 | 13.20 | 13.50 | +2.08 | +19.59% | 2 | 258 | 26.15% |
TXN250117C00185000 | 2024-05-02 3:50PM EDT | 2025-01-17 | 11.80 | 14.30 | 14.50 | 0.00 | - | 23 | 3,071 | 26.33% |
TXN250321C00185000 | 2024-04-30 12:54PM EDT | 2025-03-21 | 15.10 | 15.40 | 17.55 | 0.00 | - | 149 | 583 | 28.09% |
TXN250417C00185000 | 2024-04-15 3:17PM EDT | 2025-04-17 | 11.75 | 17.25 | 17.60 | 0.00 | - | 10 | 33 | 27.05% |
TXN250620C00185000 | 2024-04-29 3:44PM EDT | 2025-06-20 | 18.60 | 18.75 | 19.30 | 0.00 | - | 3 | 294 | 27.06% |
TXN251017C00185000 | 2024-05-06 2:31PM EDT | 2025-10-17 | 22.17 | 22.10 | 22.65 | +10.02 | +82.47% | 1 | 208 | 27.68% |
TXN251219C00185000 | 2024-04-12 3:14PM EDT | 2025-12-19 | 17.59 | 23.15 | 24.85 | 0.00 | - | 6 | 66 | 28.57% |
TXN260116C00185000 | 2024-04-24 9:41AM EDT | 2026-01-16 | 21.50 | 23.95 | 24.85 | 0.00 | - | 1 | 188 | 27.92% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN240510P00185000 | 2024-05-06 10:26AM EDT | 2024-05-10 | 6.55 | 4.85 | 5.60 | -3.35 | -33.84% | 7 | 3 | 42.94% |
TXN240517P00185000 | 2024-04-26 11:04AM EDT | 2024-05-17 | 9.10 | 5.50 | 5.85 | 0.00 | - | 17 | 27 | 29.72% |
TXN240531P00185000 | 2024-04-29 9:32AM EDT | 2024-05-31 | 9.88 | 6.05 | 6.75 | 0.00 | - | - | 10 | 25.04% |
TXN240621P00185000 | 2024-05-06 12:13PM EDT | 2024-06-21 | 8.21 | 7.50 | 7.75 | -1.79 | -17.90% | 2 | 878 | 22.55% |
TXN240719P00185000 | 2024-05-06 1:55PM EDT | 2024-07-19 | 9.15 | 8.75 | 9.80 | -2.15 | -19.03% | 2 | 19 | 24.16% |
TXN240920P00185000 | 2024-05-06 2:05PM EDT | 2024-09-20 | 12.15 | 11.80 | 12.00 | -2.25 | -15.62% | 13 | 37 | 22.78% |
TXN241018P00185000 | 2024-05-06 12:45PM EDT | 2024-10-18 | 13.15 | 12.55 | 12.75 | -25.55 | -66.02% | 5 | 4 | 22.31% |
TXN241220P00185000 | 2024-04-26 3:11PM EDT | 2024-12-20 | 17.40 | 14.80 | 15.05 | 0.00 | - | 1 | 3 | 23.00% |
TXN250117P00185000 | 2024-05-03 10:02AM EDT | 2025-01-17 | 17.10 | 15.40 | 15.65 | 0.00 | - | 101 | 1,865 | 22.70% |
TXN250321P00185000 | 2024-04-29 3:38PM EDT | 2025-03-21 | 18.54 | 16.80 | 17.40 | 0.00 | - | 371 | 216 | 22.93% |
TXN250417P00185000 | 2024-03-19 10:28AM EDT | 2025-04-17 | 26.40 | 28.40 | 30.75 | 0.00 | - | 98 | 98 | 41.01% |
TXN250620P00185000 | 2024-02-22 3:06PM EDT | 2025-06-20 | 27.50 | 23.70 | 26.05 | 0.00 | - | 1 | 84 | 31.51% |
TXN251017P00185000 | 2023-12-11 2:43PM EDT | 2025-10-17 | 32.15 | 28.50 | 33.00 | 0.00 | - | - | 1 | 35.80% |
TXN251219P00185000 | 2024-02-23 11:15AM EDT | 2025-12-19 | 30.56 | 26.55 | 28.50 | 0.00 | - | 1 | 4 | 28.92% |
TXN260116P00185000 | 2024-04-25 3:29PM EDT | 2026-01-16 | 24.85 | 22.05 | 23.85 | 0.00 | - | 15 | 27 | 23.30% |