Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
U240405C00042000 | 2024-02-27 11:42AM EDT | 2024-04-05 | 0.18 | 0.00 | 0.10 | 0.00 | - | 10 | 5 | 146.88% |
U240419C00042000 | 2024-03-28 10:39AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 381 | 75.78% |
U240517C00042000 | 2024-03-22 10:24AM EDT | 2024-05-17 | 0.20 | 0.12 | 0.16 | 0.00 | - | 60 | 341 | 69.92% |
U240621C00042000 | 2024-03-27 10:18AM EDT | 2024-06-21 | 0.26 | 0.27 | 0.31 | 0.00 | - | 100 | 1,718 | 62.40% |
U240719C00042000 | 2024-03-20 9:45AM EDT | 2024-07-19 | 0.41 | 0.42 | 0.46 | 0.00 | - | 5 | 45 | 59.77% |
U240816C00042000 | 2024-03-26 9:44AM EDT | 2024-08-16 | 0.85 | 0.71 | 0.75 | 0.00 | - | 5 | 843 | 61.47% |
U240920C00042000 | 2024-03-25 2:22PM EDT | 2024-09-20 | 1.13 | 0.93 | 1.00 | 0.00 | - | 5 | 42 | 59.94% |
U241220C00042000 | 2024-03-28 1:38PM EDT | 2024-12-20 | 1.95 | 1.85 | 1.91 | +0.20 | +11.43% | 10 | 26 | 61.77% |
U250117C00042000 | 2024-03-28 11:28AM EDT | 2025-01-17 | 2.25 | 1.83 | 2.11 | +0.14 | +6.64% | 1 | 1,062 | 59.89% |
U251219C00042000 | 2024-03-27 10:39AM EDT | 2025-12-19 | 4.42 | 4.30 | 5.40 | 0.00 | - | 8 | 93 | 62.82% |
U260116C00042000 | 2024-03-08 3:04PM EDT | 2026-01-16 | 5.40 | 4.65 | 5.90 | 0.00 | - | 7 | 164 | 64.47% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
U240419P00042000 | 2024-03-27 9:57AM EDT | 2024-04-19 | 15.94 | 15.15 | 15.40 | 0.00 | - | 7 | 0 | 99.22% |
U240517P00042000 | 2024-03-28 12:36PM EDT | 2024-05-17 | 14.75 | 14.75 | 15.85 | -0.25 | -1.67% | 1 | 25 | 95.31% |
U240621P00042000 | 2024-02-29 1:36PM EDT | 2024-06-21 | 13.10 | 15.25 | 16.15 | 0.00 | - | 2 | 577 | 67.38% |
U240719P00042000 | 2024-02-27 10:51AM EDT | 2024-07-19 | 12.95 | 15.05 | 15.20 | 0.00 | - | - | 5 | 0.00% |
U240816P00042000 | 2024-03-08 2:19PM EDT | 2024-08-16 | 15.30 | 15.40 | 16.50 | 0.00 | - | 4 | 8 | 59.47% |
U250117P00042000 | 2024-03-25 2:19PM EDT | 2025-01-17 | 15.90 | 16.10 | 16.30 | 0.00 | - | 3 | 75 | 46.88% |
U251219P00042000 | 2024-03-08 11:58AM EDT | 2025-12-19 | 18.08 | 17.40 | 18.75 | 0.00 | - | 1 | 37 | 52.62% |
U260116P00042000 | 2024-02-23 4:15PM EDT | 2026-01-16 | 15.90 | 17.40 | 17.75 | 0.00 | - | 5 | 83 | 43.96% |