Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
U240328C00025000 | 2024-03-28 10:17AM EDT | 2024-03-28 | 2.26 | 1.82 | 2.08 | +0.53 | +30.64% | 11 | 135 | 84.38% |
U240405C00025000 | 2024-03-28 10:56AM EDT | 2024-04-05 | 2.39 | 2.10 | 2.15 | +0.59 | +32.78% | 1 | 44 | 40.63% |
U240412C00025000 | 2024-03-25 10:02AM EDT | 2024-04-12 | 2.63 | 2.31 | 2.80 | 0.00 | - | 4 | 28 | 58.20% |
U240419C00025000 | 2024-03-28 9:45AM EDT | 2024-04-19 | 2.80 | 2.45 | 2.56 | +0.30 | +12.00% | 2 | 97 | 48.73% |
U240426C00025000 | 2024-03-27 2:59PM EDT | 2024-04-26 | 2.55 | 2.17 | 2.93 | 0.00 | - | 102 | 101 | 57.28% |
U240503C00025000 | 2024-03-27 10:59AM EDT | 2024-05-03 | 2.42 | 2.82 | 2.97 | 0.00 | - | 2 | 1 | 50.39% |
U240517C00025000 | 2024-03-28 10:40AM EDT | 2024-05-17 | 3.83 | 3.55 | 3.65 | +0.23 | +6.39% | 8 | 849 | 62.74% |
U240621C00025000 | 2024-03-28 12:04PM EDT | 2024-06-21 | 4.45 | 4.15 | 4.25 | +0.90 | +25.35% | 5 | 914 | 60.89% |
U240719C00025000 | 2024-03-26 3:53PM EDT | 2024-07-19 | 4.85 | 4.55 | 4.65 | +0.48 | +10.98% | 5 | 38 | 60.11% |
U240816C00025000 | 2024-03-28 9:40AM EDT | 2024-08-16 | 5.55 | 5.15 | 5.25 | +0.15 | +2.78% | 2 | 44 | 63.50% |
U240920C00025000 | 2024-03-27 3:31PM EDT | 2024-09-20 | 5.53 | 5.60 | 5.75 | 0.00 | - | 18 | 32 | 63.72% |
U241115C00025000 | 2024-03-27 2:37PM EDT | 2024-11-15 | 6.30 | 6.35 | 6.55 | 0.00 | - | 90 | 92 | 65.28% |
U241220C00025000 | 2024-03-25 12:18PM EDT | 2024-12-20 | 7.10 | 6.75 | 6.90 | 0.00 | - | 3 | 14 | 65.31% |
U250117C00025000 | 2024-03-28 12:44PM EDT | 2025-01-17 | 7.21 | 7.05 | 7.20 | +0.11 | +1.55% | 18 | 1,186 | 65.50% |
U251219C00025000 | 2024-03-28 11:09AM EDT | 2025-12-19 | 10.00 | 9.75 | 10.05 | +0.40 | +4.17% | 7 | 44 | 66.72% |
U260116C00025000 | 2024-03-28 11:47AM EDT | 2026-01-16 | 10.25 | 9.95 | 10.15 | +0.10 | +0.99% | 7 | 1,112 | 66.48% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
U240328P00025000 | 2024-03-28 1:09PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 5,969 | 68.75% |
U240405P00025000 | 2024-03-28 1:23PM EDT | 2024-04-05 | 0.08 | 0.08 | 0.10 | -0.05 | -38.46% | 139 | 267 | 42.58% |
U240412P00025000 | 2024-03-28 12:15PM EDT | 2024-04-12 | 0.25 | 0.25 | 0.28 | -0.10 | -28.57% | 60 | 246 | 45.51% |
U240419P00025000 | 2024-03-28 12:55PM EDT | 2024-04-19 | 0.43 | 0.43 | 0.45 | -0.01 | -2.27% | 976 | 4,439 | 46.58% |
U240426P00025000 | 2024-03-28 1:14PM EDT | 2024-04-26 | 0.58 | 0.57 | 0.60 | 0.00 | - | 22 | 104 | 46.97% |
U240503P00025000 | 2024-03-28 11:44AM EDT | 2024-05-03 | 0.78 | 0.75 | 0.81 | -0.16 | -17.02% | 10 | 17 | 49.66% |
U240517P00025000 | 2024-03-28 11:48AM EDT | 2024-05-17 | 1.36 | 1.40 | 1.45 | -0.06 | -4.23% | 4 | 3,897 | 59.72% |
U240621P00025000 | 2024-03-27 11:13AM EDT | 2024-06-21 | 2.06 | 1.86 | 1.90 | 0.00 | - | 50 | 2,431 | 55.57% |
U240719P00025000 | 2024-03-27 3:28PM EDT | 2024-07-19 | 2.24 | 2.18 | 2.23 | 0.00 | - | 6 | 2,483 | 54.15% |
U240816P00025000 | 2024-03-28 11:59AM EDT | 2024-08-16 | 2.58 | 2.66 | 2.71 | -0.46 | -15.13% | 10 | 3,490 | 56.27% |
U240920P00025000 | 2024-03-28 12:29PM EDT | 2024-09-20 | 3.00 | 3.00 | 3.10 | -0.05 | -1.64% | 767 | 1,850 | 55.66% |
U241115P00025000 | 2024-03-27 9:56AM EDT | 2024-11-15 | 4.00 | 3.60 | 3.70 | 0.00 | - | 2 | 362 | 56.06% |
U241220P00025000 | 2024-03-28 11:44AM EDT | 2024-12-20 | 3.83 | 3.85 | 3.95 | -0.45 | -10.51% | 4 | 1,272 | 55.20% |
U250117P00025000 | 2024-03-27 3:27PM EDT | 2025-01-17 | 4.10 | 4.05 | 4.20 | -0.11 | -2.61% | 2 | 7,816 | 55.03% |
U251219P00025000 | 2024-03-27 10:01AM EDT | 2025-12-19 | 6.55 | 6.00 | 6.15 | 0.00 | - | 1 | 196 | 52.73% |
U260116P00025000 | 2024-03-28 10:05AM EDT | 2026-01-16 | 6.01 | 6.05 | 6.35 | -0.24 | -3.84% | 50 | 2,775 | 52.56% |