Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DDD240621C00004000 | 2024-05-22 3:34PM EDT | 2024-06-21 | 0.20 | 0.15 | 0.25 | -0.04 | -16.67% | 12 | 1,041 | 88.28% |
DDD240719C00004000 | 2024-05-22 2:39PM EDT | 2024-07-19 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 3 | 71 | 77.34% |
DDD240816C00004000 | 2024-05-22 3:54PM EDT | 2024-08-16 | 0.40 | 0.40 | 0.45 | -0.03 | -6.98% | 2 | 1,631 | 85.55% |
DDD241115C00004000 | 2024-05-21 1:26PM EDT | 2024-11-15 | 0.62 | 0.60 | 0.70 | 0.00 | - | 1 | 56 | 82.42% |
DDD250117C00004000 | 2024-05-20 12:01PM EDT | 2025-01-17 | 0.75 | 0.65 | 0.75 | 0.00 | - | 6 | 150 | 75.00% |
DDD260116C00004000 | 2024-05-21 1:20PM EDT | 2026-01-16 | 1.25 | 1.05 | 1.25 | 0.00 | - | 18 | 563 | 72.66% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DDD240621P00004000 | 2024-05-21 11:16AM EDT | 2024-06-21 | 0.55 | 0.55 | 0.65 | 0.00 | - | 2 | 5,229 | 77.73% |
DDD240719P00004000 | 2024-05-22 3:10PM EDT | 2024-07-19 | 0.67 | 0.65 | 0.75 | +0.07 | +11.67% | 2 | 1 | 74.61% |
DDD240816P00004000 | 2024-05-17 3:50PM EDT | 2024-08-16 | 0.80 | 0.75 | 0.85 | 0.00 | - | 4 | 2,676 | 75.98% |
DDD241115P00004000 | 2024-05-22 3:12PM EDT | 2024-11-15 | 0.90 | 0.90 | 0.95 | +0.05 | +5.88% | 5 | 2,181 | 65.63% |
DDD250117P00004000 | 2024-05-22 3:19PM EDT | 2025-01-17 | 1.00 | 0.95 | 1.05 | +0.05 | +5.26% | 45 | 1,020 | 62.89% |
DDD260116P00004000 | 2024-04-19 1:45PM EDT | 2026-01-16 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 3,456 | 0.00% |