Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
W240419C00090000 | 2024-03-28 3:50PM EDT | 2024-04-19 | 0.18 | 0.18 | 0.19 | -0.09 | -33.33% | 54 | 1,145 | 64.45% |
W240517C00090000 | 2024-03-28 1:20PM EDT | 2024-05-17 | 1.98 | 1.75 | 1.89 | +0.13 | +7.03% | 15 | 385 | 76.12% |
W240621C00090000 | 2024-03-27 9:51AM EDT | 2024-06-21 | 3.50 | 2.81 | 2.97 | +0.30 | +9.37% | 5 | 493 | 69.36% |
W240719C00090000 | 2024-03-28 3:36PM EDT | 2024-07-19 | 3.84 | 3.70 | 3.95 | -0.06 | -1.54% | 1 | 76 | 67.65% |
W240816C00090000 | 2024-03-28 1:48PM EDT | 2024-08-16 | 5.33 | 5.10 | 5.35 | -0.47 | -8.10% | 1 | 189 | 69.97% |
W240920C00090000 | 2024-03-28 3:06PM EDT | 2024-09-20 | 6.50 | 5.95 | 6.50 | -0.55 | -7.80% | 7 | 36 | 68.37% |
W241115C00090000 | 2024-03-28 3:14PM EDT | 2024-11-15 | 8.73 | 8.45 | 8.75 | +1.22 | +16.24% | 7 | 9 | 71.01% |
W241220C00090000 | 2024-03-27 10:50AM EDT | 2024-12-20 | 9.70 | 9.50 | 9.70 | 0.00 | - | 3 | 53 | 70.58% |
W250117C00090000 | 2024-03-28 11:21AM EDT | 2025-01-17 | 10.65 | 9.70 | 10.40 | -0.18 | -1.66% | 4 | 253 | 69.02% |
W250620C00090000 | 2024-03-27 11:00AM EDT | 2025-06-20 | 14.90 | 14.10 | 14.75 | 0.00 | - | 36 | 102 | 70.55% |
W251219C00090000 | 2024-03-27 10:51AM EDT | 2025-12-19 | 17.06 | 17.25 | 19.05 | 0.00 | - | 9 | 1,828 | 70.02% |
W260116C00090000 | 2024-03-27 2:44PM EDT | 2026-01-16 | 19.35 | 17.65 | 19.60 | 0.00 | - | 17 | 398 | 69.84% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
W240419P00090000 | 2024-03-19 9:37AM EDT | 2024-04-19 | 28.85 | 21.00 | 22.60 | 0.00 | - | 1 | 0 | 78.61% |
W240517P00090000 | 2024-02-26 1:35PM EDT | 2024-05-17 | 36.85 | 23.60 | 25.15 | 0.00 | - | 4 | 13 | 82.20% |
W240621P00090000 | 2024-02-26 1:42PM EDT | 2024-06-21 | 37.04 | 24.35 | 24.90 | 0.00 | - | 8 | 16 | 65.60% |
W250117P00090000 | 2023-09-25 10:45AM EDT | 2025-01-17 | 38.20 | 51.15 | 51.95 | 0.00 | - | 10 | 73 | 151.40% |
W251219P00090000 | 2023-08-22 10:20AM EDT | 2025-12-19 | 39.65 | 36.00 | 37.90 | 0.00 | - | 6 | 158 | 60.69% |