Strike:19.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240628C00019000 | 2024-06-25 2:38PM EDT | 2024-06-28 | 0.53 | 0.46 | 0.50 | +0.11 | +26.19% | 1,334 | 2,048 | 57.23% |
| TZA240705C00019000 | 2024-06-25 3:16PM EDT | 2024-07-05 | 0.74 | 0.72 | 0.75 | +0.18 | +32.14% | 162 | 244 | 51.76% |
| TZA240712C00019000 | 2024-06-25 2:43PM EDT | 2024-07-12 | 1.01 | 0.45 | 1.03 | +0.12 | +13.48% | 79 | 200 | 57.72% |
| TZA240719C00019000 | 2024-06-25 2:04PM EDT | 2024-07-19 | 1.16 | 1.12 | 1.16 | +0.20 | +20.83% | 46 | 770 | 54.30% |
| TZA240726C00019000 | 2024-06-24 9:45AM EDT | 2024-07-26 | 1.30 | 1.22 | 1.34 | 0.00 | - | 1 | 2 | 54.10% |
| TZA240802C00019000 | 2024-06-14 10:40AM EDT | 2024-08-02 | 2.01 | 1.15 | 1.63 | 0.00 | - | - | 2 | 53.32% |
| TZA241018C00019000 | 2024-06-25 3:31PM EDT | 2024-10-18 | 2.40 | 2.21 | 2.48 | +0.02 | +0.84% | 52 | 867 | 53.17% |
| TZA250117C00019000 | 2024-06-24 11:32AM EDT | 2025-01-17 | 3.01 | 2.12 | 3.45 | 0.00 | - | 1 | 23 | 59.40% |
| TZA260116C00019000 | 2024-06-13 11:24AM EDT | 2026-01-16 | 5.50 | 5.40 | 5.85 | 0.00 | - | 15 | 73 | 59.62% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240628P00019000 | 2024-06-25 1:27PM EDT | 2024-06-28 | 0.31 | 0.31 | 0.33 | -0.23 | -42.59% | 87 | 661 | 57.23% |
| TZA240705P00019000 | 2024-06-25 12:07PM EDT | 2024-07-05 | 0.57 | 0.55 | 0.58 | -0.20 | -25.97% | 12 | 60 | 50.98% |
| TZA240712P00019000 | 2024-06-25 12:16PM EDT | 2024-07-12 | 0.74 | 0.80 | 0.97 | -0.25 | -25.25% | 3 | 35 | 58.69% |
| TZA240719P00019000 | 2024-06-25 1:59PM EDT | 2024-07-19 | 0.95 | 0.93 | 0.96 | -0.12 | -11.21% | 54 | 112 | 52.44% |
| TZA240726P00019000 | 2024-06-24 10:30AM EDT | 2024-07-26 | 1.10 | 0.99 | 1.47 | 0.00 | - | 11 | 13 | 59.08% |
| TZA240802P00019000 | 2024-06-25 11:09AM EDT | 2024-08-02 | 1.23 | 0.81 | 1.81 | -0.21 | -14.58% | 1 | 20 | 56.64% |
| TZA241018P00019000 | 2024-06-24 1:28PM EDT | 2024-10-18 | 2.43 | 2.22 | 2.32 | 0.00 | - | 10 | 249 | 55.23% |
| TZA250117P00019000 | 2024-06-24 10:40AM EDT | 2025-01-17 | 3.50 | 3.20 | 3.40 | 0.00 | - | 1 | 2 | 59.62% |
| TZA260116P00019000 | 2024-06-13 2:54PM EDT | 2026-01-16 | 6.20 | 5.60 | 6.35 | 0.00 | - | 20 | 111 | 65.45% |
© 2024 Yahoo. All rights reserved.