Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
U230609C00040000 | 2023-06-07 3:58PM EDT | 2023-06-09 | 0.06 | 0.05 | 0.07 | -0.24 | -80.00% | 9,258 | 11,349 | 114.06% |
U230616C00040000 | 2023-06-07 3:59PM EDT | 2023-06-16 | 0.30 | 0.30 | 0.31 | -0.27 | -47.37% | 6,108 | 7,663 | 80.08% |
U230623C00040000 | 2023-06-07 3:57PM EDT | 2023-06-23 | 0.46 | 0.45 | 0.49 | -0.21 | -31.34% | 565 | 2,738 | 69.24% |
U230630C00040000 | 2023-06-07 3:44PM EDT | 2023-06-30 | 0.66 | 0.63 | 0.72 | -0.32 | -32.65% | 1,203 | 964 | 66.11% |
U230707C00040000 | 2023-06-07 3:58PM EDT | 2023-07-07 | 0.90 | 0.84 | 0.92 | -0.43 | -32.33% | 165 | 176 | 64.55% |
U230721C00040000 | 2023-06-07 3:59PM EDT | 2023-07-21 | 1.30 | 1.30 | 1.32 | -0.33 | -20.25% | 6,270 | 13,106 | 64.01% |
U230818C00040000 | 2023-06-07 3:59PM EDT | 2023-08-18 | 2.63 | 2.59 | 2.63 | -0.37 | -12.33% | 1,137 | 4,119 | 72.85% |
U231117C00040000 | 2023-06-07 3:59PM EDT | 2023-11-17 | 4.80 | 4.75 | 4.85 | -0.50 | -9.43% | 189 | 8,721 | 72.41% |
U240119C00040000 | 2023-06-07 3:52PM EDT | 2024-01-19 | 5.85 | 5.70 | 5.90 | -0.54 | -8.45% | 410 | 3,957 | 70.68% |
U250117C00040000 | 2023-06-07 3:54PM EDT | 2025-01-17 | 10.47 | 10.30 | 10.80 | -0.91 | -8.00% | 49 | 948 | 71.17% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
U230609P00040000 | 2023-06-07 9:52AM EDT | 2023-06-09 | 3.25 | 5.10 | 5.50 | -2.25 | -40.91% | 44 | 266 | 93.75% |
U230616P00040000 | 2023-06-07 3:26PM EDT | 2023-06-16 | 5.43 | 5.45 | 5.60 | +0.94 | +20.94% | 67 | 163 | 75.00% |
U230630P00040000 | 2023-06-07 2:35PM EDT | 2023-06-30 | 5.50 | 5.75 | 5.90 | +0.45 | +8.91% | 10 | 40 | 60.94% |
U230714P00040000 | 2023-06-06 12:52PM EDT | 2023-07-14 | 6.16 | 6.10 | 6.35 | 0.00 | - | 2 | 0 | 59.96% |
U230721P00040000 | 2023-06-07 3:54PM EDT | 2023-07-21 | 6.34 | 6.35 | 6.35 | +0.64 | +11.23% | 97 | 1,330 | 58.15% |
U230818P00040000 | 2023-06-07 3:48PM EDT | 2023-08-18 | 7.55 | 7.45 | 7.60 | +0.80 | +11.85% | 96 | 119 | 66.65% |
U231117P00040000 | 2023-06-07 11:40AM EDT | 2023-11-17 | 8.80 | 9.20 | 9.40 | +0.20 | +2.33% | 50 | 232 | 63.97% |
U240119P00040000 | 2023-06-06 2:01PM EDT | 2024-01-19 | 9.40 | 9.95 | 10.20 | -0.13 | -1.36% | 29 | 649 | 61.47% |
U250117P00040000 | 2023-06-07 10:37AM EDT | 2025-01-17 | 12.95 | 13.25 | 13.80 | -0.54 | -4.00% | 6 | 2,254 | 57.74% |