Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASAN240705C00012500 | 2024-06-28 1:45PM EDT | 2024-07-05 | 1.41 | 0.35 | 3.40 | +0.45 | +46.88% | 13 | 243 | 130.08% |
ASAN240719C00012500 | 2024-06-28 12:21PM EDT | 2024-07-19 | 1.60 | 1.00 | 1.70 | +0.25 | +18.52% | 5 | 610 | 57.23% |
ASAN240816C00012500 | 2024-06-28 3:59PM EDT | 2024-08-16 | 1.90 | 1.85 | 2.00 | +0.30 | +18.75% | 32 | 1,043 | 52.34% |
ASAN241115C00012500 | 2024-06-28 2:23PM EDT | 2024-11-15 | 2.75 | 1.90 | 2.80 | +0.30 | +12.24% | 11 | 489 | 60.45% |
ASAN250117C00012500 | 2024-06-26 10:35AM EDT | 2025-01-17 | 2.40 | 3.20 | 3.30 | 0.00 | - | 1 | 842 | 62.35% |
ASAN251219C00012500 | 2024-06-26 3:50PM EDT | 2025-12-19 | 4.08 | 4.50 | 4.90 | 0.00 | - | 1 | 451 | 62.40% |
ASAN260116C00012500 | 2024-06-28 2:44PM EDT | 2026-01-16 | 4.77 | 4.00 | 5.00 | +0.84 | +21.37% | 1 | 874 | 57.54% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASAN240705P00012500 | 2024-06-27 10:30AM EDT | 2024-07-05 | 0.04 | 0.00 | 0.05 | -0.09 | -69.23% | 30 | 77 | 52.34% |
ASAN240719P00012500 | 2024-06-28 3:23PM EDT | 2024-07-19 | 0.14 | 0.10 | 0.15 | -0.06 | -30.00% | 130 | 528 | 50.20% |
ASAN240816P00012500 | 2024-06-28 2:13PM EDT | 2024-08-16 | 0.35 | 0.30 | 0.40 | -0.09 | -20.45% | 8 | 995 | 50.10% |
ASAN241115P00012500 | 2024-06-28 12:54PM EDT | 2024-11-15 | 1.06 | 0.95 | 1.10 | -0.11 | -9.40% | 1 | 862 | 51.17% |
ASAN250117P00012500 | 2024-06-28 3:19PM EDT | 2025-01-17 | 1.44 | 1.35 | 1.50 | -0.23 | -13.77% | 10 | 3,513 | 53.32% |
ASAN250620P00012500 | 2024-06-27 11:25AM EDT | 2025-06-20 | 2.22 | 1.90 | 2.10 | 0.00 | - | 1 | 5 | 51.90% |
ASAN251219P00012500 | 2024-06-17 10:50AM EDT | 2025-12-19 | 3.00 | 2.20 | 2.60 | 0.00 | - | 10 | 129 | 52.20% |
ASAN260116P00012500 | 2024-06-28 11:29AM EDT | 2026-01-16 | 2.60 | 2.45 | 2.65 | -0.30 | -10.34% | 25 | 329 | 50.07% |