Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
U240517C00038000 | 2024-04-23 12:54PM EDT | 2024-05-17 | 0.06 | 0.04 | 0.07 | +0.02 | +50.00% | 11 | 10,221 | 95.31% |
U240621C00038000 | 2024-04-23 12:35PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.18 | +0.02 | +15.38% | 4 | 6,412 | 73.05% |
U240719C00038000 | 2024-04-22 9:57AM EDT | 2024-07-19 | 0.24 | 0.23 | 0.27 | 0.00 | - | 2 | 444 | 66.02% |
U240816C00038000 | 2024-04-12 10:08AM EDT | 2024-08-16 | 0.87 | 0.45 | 0.49 | 0.00 | - | 16 | 338 | 66.75% |
U240920C00038000 | 2024-04-22 10:05AM EDT | 2024-09-20 | 0.64 | 0.62 | 0.66 | 0.00 | - | 1 | 95 | 63.57% |
U250117C00038000 | 2024-04-23 2:00PM EDT | 2025-01-17 | 1.56 | 1.43 | 1.72 | +0.12 | +8.33% | 124 | 901 | 63.92% |
U251219C00038000 | 2024-04-18 9:51AM EDT | 2025-12-19 | 4.10 | 2.57 | 5.05 | 0.00 | - | 118 | 179 | 63.15% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
U240517P00038000 | 2024-04-23 3:09PM EDT | 2024-05-17 | 15.70 | 14.50 | 15.90 | +0.35 | +2.28% | 251 | 1 | 130.86% |
U240621P00038000 | 2024-04-23 9:38AM EDT | 2024-06-21 | 15.35 | 13.85 | 15.20 | -0.18 | -1.16% | 70 | 1,877 | 83.50% |
U240719P00038000 | 2024-03-21 9:48AM EDT | 2024-07-19 | 10.75 | 14.65 | 16.95 | 0.00 | - | 61 | 60 | 92.58% |
U240816P00038000 | 2024-04-17 12:30PM EDT | 2024-08-16 | 14.74 | 14.30 | 16.30 | +0.44 | +3.08% | 1 | 225 | 64.11% |
U240920P00038000 | 2024-04-22 10:05AM EDT | 2024-09-20 | 15.27 | 14.10 | 15.20 | 0.00 | - | 1 | 53 | 52.44% |
U250117P00038000 | 2024-04-23 9:40AM EDT | 2025-01-17 | 15.80 | 14.50 | 15.85 | +2.50 | +18.80% | 70 | 98 | 53.59% |
U251219P00038000 | 2024-04-17 10:34AM EDT | 2025-12-19 | 16.50 | 15.75 | 16.90 | 0.00 | - | 1 | 169 | 46.90% |