Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ABR240510C00012000 | 2024-05-03 2:46PM EDT | 2024-05-10 | 0.92 | 0.90 | 1.50 | -0.38 | -29.23% | 14 | 12 | 96.48% |
ABR240517C00012000 | 2024-05-03 11:45AM EDT | 2024-05-17 | 1.00 | 0.85 | 1.10 | +0.05 | +5.26% | 3 | 332 | 55.86% |
ABR240524C00012000 | 2024-04-16 12:21PM EDT | 2024-05-24 | 0.70 | 0.45 | 1.60 | 0.00 | - | - | 11 | 92.38% |
ABR240531C00012000 | 2024-04-16 3:23PM EDT | 2024-05-31 | 0.70 | 0.40 | 3.00 | 0.00 | - | - | 1 | 87.70% |
ABR240621C00012000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 0.95 | 0.50 | 3.10 | -0.47 | -33.10% | 23 | 381 | 72.07% |
ABR241018C00012000 | 2024-04-30 3:29PM EDT | 2024-10-18 | 1.42 | 0.95 | 1.65 | 0.00 | - | 18 | 734 | 34.23% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ABR240510P00012000 | 2024-05-03 2:02PM EDT | 2024-05-10 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 90 | 928 | 51.95% |
ABR240517P00012000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.27 | 0.20 | 0.30 | -0.03 | -10.00% | 3,345 | 59,672 | 60.94% |
ABR240524P00012000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 0.35 | 0.25 | 0.35 | +0.05 | +16.67% | 21 | 394 | 54.69% |
ABR240531P00012000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 0.35 | 0.25 | 0.35 | +0.03 | +9.38% | 112 | 303 | 51.56% |
ABR240607P00012000 | 2024-05-03 3:05PM EDT | 2024-06-07 | 0.35 | 0.20 | 0.65 | -0.05 | -12.50% | 22 | 81 | 51.56% |
ABR240621P00012000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 0.60 | 0.45 | 0.55 | +0.08 | +15.38% | 213 | 10,624 | 51.07% |
ABR241018P00012000 | 2024-05-03 2:20PM EDT | 2024-10-18 | 1.25 | 1.10 | 1.35 | -0.01 | -0.79% | 37 | 849 | 52.54% |