Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
U240328C00026000 | 2024-03-28 9:39AM EDT | 2024-03-28 | 1.50 | 1.54 | 1.80 | +0.47 | +45.63% | 21 | 1,061 | 149.22% |
U240405C00026000 | 2024-03-28 9:53AM EDT | 2024-04-05 | 1.75 | 1.71 | 1.85 | +0.40 | +29.63% | 5 | 174 | 57.62% |
U240412C00026000 | 2024-03-27 3:19PM EDT | 2024-04-12 | 1.48 | 1.95 | 2.05 | 0.00 | - | 44 | 62 | 54.39% |
U240419C00026000 | 2024-03-28 9:30AM EDT | 2024-04-19 | 1.90 | 2.06 | 2.26 | +0.04 | +2.15% | 3 | 449 | 51.86% |
U240426C00026000 | 2024-03-27 3:14PM EDT | 2024-04-26 | 2.05 | 1.85 | 2.47 | 0.00 | - | 8 | 81 | 56.25% |
U240503C00026000 | 2024-03-27 3:47PM EDT | 2024-05-03 | 2.65 | 1.97 | 2.85 | +0.39 | +17.26% | 10 | 61 | 62.40% |
U240517C00026000 | 2024-03-28 9:38AM EDT | 2024-05-17 | 3.30 | 3.35 | 3.40 | +0.42 | +14.58% | 10 | 2,011 | 66.75% |
U240621C00026000 | 2024-03-27 1:06PM EDT | 2024-06-21 | 4.00 | 3.90 | 4.10 | +0.57 | +16.62% | 10 | 483 | 63.82% |
U240719C00026000 | 2024-03-27 2:06PM EDT | 2024-07-19 | 3.89 | 4.40 | 4.50 | 0.00 | - | 22 | 87 | 63.21% |
U240816C00026000 | 2024-03-28 9:46AM EDT | 2024-08-16 | 5.15 | 4.95 | 5.10 | +0.50 | +10.75% | 7 | 38 | 65.53% |
U240920C00026000 | 2024-03-27 9:57AM EDT | 2024-09-20 | 5.55 | 5.45 | 5.60 | +0.95 | +20.65% | 11 | 20 | 65.65% |
U241115C00026000 | 2024-03-27 3:01PM EDT | 2024-11-15 | 5.90 | 6.25 | 6.45 | 0.00 | - | 7 | 13 | 67.29% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
U240328P00026000 | 2024-03-28 9:38AM EDT | 2024-03-28 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 11 | 1,601 | 57.81% |
U240405P00026000 | 2024-03-28 9:53AM EDT | 2024-04-05 | 0.20 | 0.18 | 0.21 | -0.13 | -39.39% | 13 | 488 | 40.82% |
U240412P00026000 | 2024-03-28 9:55AM EDT | 2024-04-12 | 0.42 | 0.37 | 0.40 | -0.25 | -37.31% | 5 | 194 | 41.31% |
U240419P00026000 | 2024-03-28 9:45AM EDT | 2024-04-19 | 0.55 | 0.55 | 0.58 | -0.27 | -32.93% | 2 | 4,712 | 42.19% |
U240426P00026000 | 2024-03-28 9:47AM EDT | 2024-04-26 | 0.90 | 0.52 | 0.92 | -0.09 | -9.09% | 14 | 70 | 49.12% |
U240503P00026000 | 2024-03-27 11:01AM EDT | 2024-05-03 | 1.48 | 0.91 | 0.97 | 0.00 | - | 7 | 9 | 45.80% |
U240517P00026000 | 2024-03-27 1:04PM EDT | 2024-05-17 | 1.70 | 1.59 | 1.63 | -0.28 | -14.14% | 1 | 1,353 | 55.86% |
U240621P00026000 | 2024-03-28 9:47AM EDT | 2024-06-21 | 2.08 | 2.10 | 2.15 | -1.02 | -32.90% | 1 | 423 | 53.32% |
U240719P00026000 | 2024-03-26 3:49PM EDT | 2024-07-19 | 2.81 | 2.40 | 2.50 | 0.00 | - | 15 | 2,583 | 51.90% |
U240816P00026000 | 2024-03-26 2:59PM EDT | 2024-08-16 | 3.20 | 2.90 | 3.00 | 0.00 | - | 4 | 3,314 | 54.25% |
U240920P00026000 | 2024-03-26 12:46PM EDT | 2024-09-20 | 3.50 | 3.25 | 3.40 | 0.00 | - | 8 | 1,581 | 53.78% |
U241115P00026000 | 2024-03-27 10:03AM EDT | 2024-11-15 | 4.76 | 3.90 | 4.00 | 0.00 | - | 1 | 4 | 54.44% |