Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML250620C00400000 | 2024-01-24 11:10AM EDT | 400.00 | 462.00 | 548.90 | 568.00 | 0.00 | - | 1 | 1 | 0.00% |
ASML250620C00450000 | 2024-02-05 12:50PM EDT | 450.00 | 467.05 | 568.00 | 585.50 | 0.00 | - | 2 | 2 | 50.72% |
ASML250620C00570000 | 2024-06-12 1:10PM EDT | 570.00 | 534.65 | 484.00 | 500.70 | 0.00 | - | 1 | 2 | 57.33% |
ASML250620C00580000 | 2024-01-24 11:08AM EDT | 580.00 | 308.10 | 394.00 | 409.90 | 0.00 | - | 1 | 1 | 0.00% |
ASML250620C00600000 | 2024-03-18 12:27PM EDT | 600.00 | 400.85 | 350.00 | 370.00 | 0.00 | - | 1 | 1 | 0.00% |
ASML250620C00620000 | 2024-06-13 9:52AM EDT | 620.00 | 472.00 | 440.10 | 455.30 | 0.00 | - | 5 | 11 | 53.72% |
ASML250620C00650000 | 2024-01-31 3:39PM EDT | 650.00 | 290.00 | 392.00 | 406.20 | 0.00 | - | 1 | 1 | 44.24% |
ASML250620C00660000 | 2024-02-26 12:27PM EDT | 660.00 | 347.46 | 369.30 | 377.20 | 0.00 | - | 2 | 2 | 31.24% |
ASML250620C00690000 | 2024-02-01 10:33AM EDT | 690.00 | 264.55 | 360.10 | 372.70 | 0.00 | - | - | 2 | 43.00% |
ASML250620C00700000 | 2024-02-26 12:27PM EDT | 700.00 | 315.59 | 336.80 | 347.90 | 0.00 | - | 2 | 2 | 34.59% |
ASML250620C00720000 | 2024-05-14 10:06AM EDT | 720.00 | 261.80 | 374.70 | 390.00 | 0.00 | - | 1 | 5 | 55.40% |
ASML250620C00730000 | 2024-01-30 3:14PM EDT | 730.00 | 224.96 | 295.10 | 309.10 | 0.00 | - | 1 | 0 | 26.69% |
ASML250620C00740000 | 2024-04-23 3:55PM EDT | 740.00 | 249.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
ASML250620C00750000 | 2024-05-16 10:46AM EDT | 750.00 | 262.05 | 334.00 | 350.60 | 0.00 | - | 1 | 5 | 50.86% |
ASML250620C00760000 | 2024-01-26 11:59AM EDT | 760.00 | 206.55 | 264.30 | 273.80 | 0.00 | - | 1 | 1 | 20.53% |
ASML250620C00770000 | 2024-01-16 11:34AM EDT | 770.00 | 92.20 | 252.80 | 259.30 | 0.00 | - | - | 1 | 14.80% |
ASML250620C00780000 | 2024-02-28 4:27PM EDT | 780.00 | 260.50 | 278.90 | 285.20 | 0.00 | - | 2 | 3 | 34.43% |
ASML250620C00790000 | 2024-03-14 10:30AM EDT | 790.00 | 274.80 | 264.00 | 277.70 | 0.00 | - | 2 | 3 | 34.35% |
ASML250620C00800000 | 2024-06-03 10:50AM EDT | 800.00 | 244.00 | 298.20 | 313.60 | 0.00 | - | 1 | 7 | 48.88% |
ASML250620C00820000 | 2024-05-29 9:30AM EDT | 820.00 | 239.30 | 285.10 | 299.10 | 0.00 | - | 2 | 7 | 48.06% |
ASML250620C00840000 | 2024-02-29 12:59PM EDT | 840.00 | 224.20 | 241.50 | 246.20 | 0.00 | - | 1 | 4 | 35.32% |
ASML250620C00860000 | 2024-04-24 11:28AM EDT | 860.00 | 170.90 | 199.10 | 210.50 | 0.00 | - | 1 | 6 | 28.13% |
ASML250620C00880000 | 2024-04-19 2:11PM EDT | 880.00 | 145.73 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
ASML250620C00900000 | 2024-06-13 9:33AM EDT | 900.00 | 262.50 | 231.10 | 245.10 | 0.00 | - | 1 | 71 | 45.31% |
ASML250620C00920000 | 2024-06-05 11:38AM EDT | 920.00 | 222.66 | 220.90 | 233.30 | 0.00 | - | 1 | 12 | 44.90% |
ASML250620C00940000 | 2024-06-11 3:15PM EDT | 940.00 | 218.87 | 208.70 | 222.30 | 0.00 | - | 10 | 60 | 44.63% |
ASML250620C00960000 | 2024-06-05 9:43AM EDT | 960.00 | 192.55 | 198.20 | 209.40 | 0.00 | - | 5 | 17 | 43.77% |
ASML250620C00980000 | 2024-06-12 9:30AM EDT | 980.00 | 210.00 | 186.00 | 197.90 | 0.00 | - | 1 | 25 | 43.21% |
ASML250620C01000000 | 2024-06-14 12:52PM EDT | 1,000.00 | 179.70 | 177.40 | 188.30 | -13.95 | -7.20% | 9 | 40 | 43.05% |
ASML250620C01020000 | 2024-06-12 1:10PM EDT | 1,020.00 | 198.95 | 165.60 | 177.40 | 0.00 | - | 2 | 37 | 42.48% |
ASML250620C01040000 | 2024-06-11 3:15PM EDT | 1,040.00 | 165.92 | 156.70 | 168.90 | 0.00 | - | 10 | 43 | 42.42% |
ASML250620C01060000 | 2024-06-05 3:59PM EDT | 1,060.00 | 160.06 | 148.80 | 159.50 | 0.00 | - | 1 | 21 | 42.06% |
ASML250620C01080000 | 2024-06-10 10:18AM EDT | 1,080.00 | 139.41 | 140.10 | 150.20 | 0.00 | - | 2 | 15 | 41.64% |
ASML250620C01100000 | 2024-06-14 9:55AM EDT | 1,100.00 | 135.00 | 132.10 | 142.00 | -8.25 | -5.76% | 4 | 21 | 41.42% |
ASML250620C01120000 | 2024-05-22 10:49AM EDT | 1,120.00 | 77.40 | 124.60 | 135.60 | 0.00 | - | 1 | 48 | 41.55% |
ASML250620C01130000 | 2024-05-22 10:49AM EDT | 1,130.00 | 74.60 | 119.80 | 131.30 | 0.00 | - | 1 | 40 | 41.32% |
ASML250620C01140000 | 2024-06-05 2:55PM EDT | 1,140.00 | 126.03 | 115.50 | 127.20 | 0.00 | - | 1 | 9 | 41.12% |
ASML250620C01150000 | 2024-05-22 10:47AM EDT | 1,150.00 | 69.67 | 112.80 | 123.60 | 0.00 | - | 1 | 8 | 41.03% |
ASML250620C01160000 | 2024-05-22 10:47AM EDT | 1,160.00 | 67.10 | 108.40 | 120.00 | 0.00 | - | 1 | 4 | 40.91% |
ASML250620C01170000 | 2024-05-16 1:31PM EDT | 1,170.00 | 65.50 | 106.70 | 116.90 | 0.00 | - | - | 3 | 40.90% |
ASML250620C01180000 | 2024-04-17 10:24AM EDT | 1,180.00 | 68.94 | 59.50 | 65.90 | 0.00 | - | 3 | 13 | 28.96% |
ASML250620C01190000 | 2024-05-16 1:31PM EDT | 1,190.00 | 61.00 | 101.50 | 108.70 | 0.00 | - | 1 | 39 | 40.33% |
ASML250620C01200000 | 2024-06-13 1:52PM EDT | 1,200.00 | 100.20 | 97.70 | 106.00 | -7.80 | -7.22% | 1 | 16 | 40.36% |
ASML250620C01210000 | 2024-05-16 1:19PM EDT | 1,210.00 | 57.20 | 94.80 | 102.90 | 0.00 | - | 4 | 8 | 40.28% |
ASML250620C01220000 | 2024-05-17 2:58PM EDT | 1,220.00 | 52.80 | 92.00 | 100.90 | 0.00 | - | 2 | 26 | 40.45% |
ASML250620C01230000 | 2024-05-21 3:30PM EDT | 1,230.00 | 52.10 | 90.10 | 97.70 | 0.00 | - | 1 | 11 | 40.31% |
ASML250620C01240000 | 2024-06-14 9:45AM EDT | 1,240.00 | 89.20 | 86.40 | 95.00 | +34.10 | +61.89% | 2 | 43 | 40.28% |
ASML250620C01250000 | 2024-06-14 10:24AM EDT | 1,250.00 | 85.00 | 84.40 | 92.00 | -6.00 | -6.59% | 5 | 23 | 40.15% |
ASML250620C01260000 | 2024-06-06 12:16PM EDT | 1,260.00 | 92.00 | 81.70 | 89.40 | 0.00 | - | 1 | 8 | 40.11% |
ASML250620C01270000 | 2024-05-20 11:40AM EDT | 1,270.00 | 48.70 | 78.70 | 87.00 | 0.00 | - | - | 3 | 40.10% |
ASML250620C01280000 | 2024-05-31 10:00AM EDT | 1,280.00 | 56.30 | 76.40 | 83.00 | 0.00 | - | 12 | 26 | 39.67% |
ASML250620C01300000 | 2024-06-11 3:35PM EDT | 1,300.00 | 75.00 | 71.60 | 79.90 | 0.00 | - | 1 | 22 | 40.01% |
ASML250620C01310000 | 2024-05-31 10:05AM EDT | 1,310.00 | 49.80 | 69.80 | 77.80 | 0.00 | - | 1 | 3 | 40.02% |
ASML250620C01320000 | 2024-06-11 3:34PM EDT | 1,320.00 | 70.40 | 66.40 | 76.00 | 0.00 | - | 1 | 56 | 40.09% |
ASML250620C01330000 | 2024-06-11 3:28PM EDT | 1,330.00 | 68.20 | 64.70 | 73.50 | 0.00 | - | 1 | 7 | 39.97% |
ASML250620C01340000 | 2024-05-31 10:18AM EDT | 1,340.00 | 43.60 | 62.30 | 69.20 | 0.00 | - | 2 | 2 | 39.34% |
ASML250620C01350000 | 2024-02-28 3:15PM EDT | 1,350.00 | 44.00 | 56.50 | 59.30 | 0.00 | - | - | 26 | 37.13% |
ASML250620C01360000 | 2024-06-06 1:46PM EDT | 1,360.00 | 68.00 | 58.00 | 66.90 | 0.00 | - | 1 | 15 | 39.74% |
ASML250620C01370000 | 2024-04-18 11:11AM EDT | 1,370.00 | 34.31 | 28.40 | 35.50 | 0.00 | - | 3 | 5 | 30.98% |
ASML250620C01400000 | 2024-06-05 1:02PM EDT | 1,400.00 | 57.10 | 51.00 | 59.80 | 0.00 | - | 20 | 23 | 39.71% |
ASML250620C01410000 | 2024-06-13 3:40PM EDT | 1,410.00 | 58.80 | 50.70 | 57.40 | 0.00 | - | 1 | 18 | 39.49% |
ASML250620C01420000 | 2024-02-29 1:05PM EDT | 1,420.00 | 37.40 | 45.90 | 49.70 | 0.00 | - | 14 | 15 | 37.67% |
ASML250620C01440000 | 2024-06-05 12:43PM EDT | 1,440.00 | 47.90 | 44.00 | 53.70 | 0.00 | - | 20 | 41 | 39.76% |
ASML250620C01450000 | 2024-03-13 1:01PM EDT | 1,450.00 | 48.50 | 42.30 | 45.70 | 0.00 | - | 2 | 1 | 37.76% |
ASML250620C01460000 | 2024-04-10 10:30AM EDT | 1,460.00 | 45.50 | 21.70 | 28.40 | 0.00 | - | 2 | 4 | 32.35% |
ASML250620C01480000 | 2024-05-08 3:37PM EDT | 1,480.00 | 21.10 | 40.00 | 45.70 | 0.00 | - | 3 | 43 | 39.02% |
ASML250620C01500000 | 2024-06-11 3:36PM EDT | 1,500.00 | 40.00 | 36.60 | 43.30 | 0.00 | - | 2 | 53 | 39.06% |
ASML250620C01520000 | 2024-06-14 10:03AM EDT | 1,520.00 | 36.28 | 34.10 | 42.50 | -2.62 | -6.74% | 2 | 129 | 39.59% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML250620P00360000 | 2024-03-22 9:41AM EDT | 360.00 | 3.00 | 0.05 | 10.00 | 0.00 | - | 1 | 19 | 58.16% |
ASML250620P00380000 | 2024-04-23 9:39AM EDT | 380.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
ASML250620P00400000 | 2024-03-28 9:43AM EDT | 400.00 | 3.90 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 52.78% |
ASML250620P00410000 | 2024-02-06 3:19PM EDT | 410.00 | 4.50 | 1.10 | 8.00 | 0.00 | - | - | 1 | 50.59% |
ASML250620P00420000 | 2024-06-12 1:51PM EDT | 420.00 | 1.99 | 0.00 | 8.70 | 0.00 | - | 3 | 8 | 56.13% |
ASML250620P00440000 | 2024-04-18 2:19PM EDT | 440.00 | 7.00 | 0.05 | 10.00 | 0.00 | - | - | 4 | 55.18% |
ASML250620P00460000 | 2024-01-11 11:31AM EDT | 460.00 | 16.10 | 3.00 | 11.00 | 0.00 | - | 1 | 1 | 53.79% |
ASML250620P00470000 | 2024-02-16 1:50PM EDT | 470.00 | 7.00 | 4.00 | 12.70 | 0.00 | - | 1 | 1 | 54.35% |
ASML250620P00480000 | 2024-05-24 1:34PM EDT | 480.00 | 4.60 | 0.00 | 9.60 | 0.00 | - | 1 | 16 | 49.73% |
ASML250620P00500000 | 2024-05-16 2:57PM EDT | 500.00 | 7.00 | 1.00 | 9.60 | 0.00 | - | 1 | 7 | 47.41% |
ASML250620P00510000 | 2024-04-29 2:31PM EDT | 510.00 | 10.10 | 2.00 | 12.00 | 0.00 | - | 1 | 198 | 48.76% |
ASML250620P00530000 | 2024-05-31 2:26PM EDT | 530.00 | 8.60 | 2.00 | 12.00 | 0.00 | - | 1 | 4 | 46.48% |
ASML250620P00540000 | 2024-03-05 12:37PM EDT | 540.00 | 13.50 | 9.50 | 15.50 | 0.00 | - | - | 12 | 48.42% |
ASML250620P00550000 | 2024-06-05 3:58PM EDT | 550.00 | 6.40 | 3.00 | 13.00 | 0.00 | - | 2 | 18 | 45.17% |
ASML250620P00560000 | 2024-06-06 10:33AM EDT | 560.00 | 7.05 | 4.00 | 13.00 | 0.00 | - | 1 | 35 | 44.08% |
ASML250620P00570000 | 2024-05-03 3:12PM EDT | 570.00 | 14.80 | 6.10 | 11.70 | 0.00 | - | 23 | 20 | 41.89% |
ASML250620P00580000 | 2024-06-14 12:58PM EDT | 580.00 | 9.00 | 5.00 | 15.00 | -5.50 | -37.93% | 3 | 37 | 43.56% |
ASML250620P00590000 | 2024-06-10 11:40AM EDT | 590.00 | 8.40 | 6.00 | 14.90 | 0.00 | - | 2 | 17 | 42.42% |
ASML250620P00600000 | 2024-06-14 2:44PM EDT | 600.00 | 10.80 | 7.00 | 13.60 | -5.70 | -34.55% | 1 | 36 | 40.38% |
ASML250620P00610000 | 2024-05-02 10:26AM EDT | 610.00 | 23.40 | 11.50 | 15.30 | 0.00 | - | 35 | 39 | 40.63% |
ASML250620P00620000 | 2024-05-22 11:14AM EDT | 620.00 | 16.50 | 8.00 | 18.00 | 0.00 | - | 1 | 47 | 41.46% |
ASML250620P00630000 | 2024-05-07 10:40AM EDT | 630.00 | 20.70 | 7.20 | 16.90 | 0.00 | - | 3 | 16 | 39.69% |
ASML250620P00640000 | 2024-05-10 2:17PM EDT | 640.00 | 19.70 | 8.20 | 17.90 | 0.00 | - | 3 | 82 | 39.33% |
ASML250620P00650000 | 2024-06-06 9:58AM EDT | 650.00 | 14.00 | 12.00 | 20.80 | 0.00 | - | 1 | 11 | 40.09% |
ASML250620P00660000 | 2024-05-09 11:10AM EDT | 660.00 | 25.00 | 10.10 | 19.80 | 0.00 | - | 1 | 93 | 38.47% |
ASML250620P00670000 | 2024-04-29 10:17AM EDT | 670.00 | 30.10 | 20.40 | 25.30 | 0.00 | - | 3 | 8 | 40.51% |
ASML250620P00680000 | 2024-05-22 2:02PM EDT | 680.00 | 27.46 | 15.00 | 23.50 | 0.00 | - | 2 | 6 | 38.51% |
ASML250620P00690000 | 2024-02-21 12:54PM EDT | 690.00 | 40.50 | 30.10 | 35.40 | 0.00 | - | - | 7 | 43.31% |
ASML250620P00700000 | 2024-05-31 2:26PM EDT | 700.00 | 28.60 | 18.20 | 23.40 | 0.00 | - | 1 | 32 | 36.43% |
ASML250620P00710000 | 2024-05-17 11:59AM EDT | 710.00 | 31.90 | 19.00 | 26.80 | 0.00 | - | 3 | 54 | 37.12% |
ASML250620P00720000 | 2024-05-21 10:35AM EDT | 720.00 | 33.70 | 21.40 | 28.60 | 0.00 | - | 3 | 19 | 36.95% |
ASML250620P00730000 | 2024-05-20 3:01PM EDT | 730.00 | 35.00 | 23.30 | 32.00 | 0.00 | - | 4 | 9 | 37.46% |
ASML250620P00740000 | 2024-05-20 3:19PM EDT | 740.00 | 36.90 | 25.00 | 32.80 | 0.00 | - | 4 | 53 | 36.77% |
ASML250620P00750000 | 2024-05-20 3:19PM EDT | 750.00 | 39.30 | 26.40 | 34.60 | 0.00 | - | 10 | 15 | 36.49% |
ASML250620P00760000 | 2024-06-06 12:07PM EDT | 760.00 | 28.80 | 29.00 | 38.00 | 0.00 | - | 2 | 36 | 36.83% |
ASML250620P00770000 | 2024-05-02 1:12PM EDT | 770.00 | 64.90 | 38.80 | 43.90 | 0.00 | - | 13 | 84 | 38.05% |
ASML250620P00780000 | 2024-06-05 1:02PM EDT | 780.00 | 34.60 | 33.10 | 40.90 | 0.00 | - | 20 | 45 | 35.84% |
ASML250620P00790000 | 2024-05-23 10:14AM EDT | 790.00 | 45.82 | 35.10 | 42.90 | 0.00 | - | 4 | 151 | 35.53% |
ASML250620P00800000 | 2024-06-12 12:32PM EDT | 800.00 | 33.08 | 37.50 | 44.90 | 0.00 | - | 1 | 310 | 35.19% |
ASML250620P00820000 | 2024-05-23 9:56AM EDT | 820.00 | 55.36 | 42.30 | 51.00 | 0.00 | - | 8 | 55 | 35.16% |
ASML250620P00840000 | 2024-06-14 11:43AM EDT | 840.00 | 52.70 | 48.30 | 55.40 | +4.70 | +9.79% | 6 | 11 | 34.42% |
ASML250620P00860000 | 2024-06-10 12:19PM EDT | 860.00 | 51.49 | 53.30 | 61.90 | 0.00 | - | 2 | 26 | 34.24% |
ASML250620P00880000 | 2024-06-11 3:36PM EDT | 880.00 | 59.50 | 60.80 | 68.30 | 0.00 | - | 1 | 96 | 33.90% |
ASML250620P00900000 | 2024-06-11 3:36PM EDT | 900.00 | 65.70 | 67.40 | 73.60 | 0.00 | - | 3 | 29 | 33.13% |
ASML250620P00920000 | 2024-06-11 3:36PM EDT | 920.00 | 72.30 | 74.40 | 81.60 | 0.00 | - | 2 | 35 | 33.02% |
ASML250620P00940000 | 2024-06-13 11:25AM EDT | 940.00 | 78.48 | 82.40 | 88.50 | 0.00 | - | 1 | 99 | 32.48% |
ASML250620P00960000 | 2024-06-11 3:36PM EDT | 960.00 | 87.90 | 89.60 | 96.70 | 0.00 | - | 2 | 65 | 32.17% |
ASML250620P00980000 | 2024-06-06 9:36AM EDT | 980.00 | 92.22 | 99.00 | 105.40 | 0.00 | - | 4 | 38 | 31.88% |
ASML250620P01000000 | 2024-06-06 2:27PM EDT | 1,000.00 | 100.30 | 107.60 | 116.40 | 0.00 | - | 16 | 50 | 32.04% |
ASML250620P01020000 | 2024-06-06 12:16PM EDT | 1,020.00 | 111.00 | 116.90 | 125.70 | 0.00 | - | 15 | 20 | 31.66% |
ASML250620P01040000 | 2024-06-12 1:10PM EDT | 1,040.00 | 110.00 | 124.60 | 135.90 | 0.00 | - | 4 | 64 | 31.39% |
ASML250620P01060000 | 2024-06-12 10:58AM EDT | 1,060.00 | 121.40 | 134.60 | 146.90 | 0.00 | - | 5 | 22 | 31.20% |
ASML250620P01080000 | 2024-06-06 9:36AM EDT | 1,080.00 | 138.12 | 148.30 | 156.30 | 0.00 | - | 11 | 17 | 30.51% |
ASML250620P01100000 | 2024-06-06 9:35AM EDT | 1,100.00 | 150.03 | 160.00 | 167.60 | 0.00 | - | 10 | 22 | 30.18% |
ASML250620P01130000 | 2024-03-07 11:30AM EDT | 1,130.00 | 190.40 | 213.80 | 222.20 | 0.00 | - | 10 | 12 | 38.64% |
ASML250620P01140000 | 2024-06-06 3:13PM EDT | 1,140.00 | 172.20 | 181.40 | 193.20 | 0.00 | - | 7 | 23 | 29.90% |
ASML250620P01150000 | 2024-06-06 3:41PM EDT | 1,150.00 | 179.00 | 187.90 | 199.70 | 0.00 | - | - | 2 | 29.79% |
ASML250620P01160000 | 2024-06-06 3:41PM EDT | 1,160.00 | 185.30 | 194.70 | 207.00 | 0.00 | - | 1 | 2 | 29.86% |
ASML250620P01170000 | 2024-06-06 3:32PM EDT | 1,170.00 | 192.20 | 201.90 | 212.70 | 0.00 | - | - | 1 | 29.49% |
ASML250620P01240000 | 2024-02-22 12:11PM EDT | 1,240.00 | 312.00 | 286.40 | 303.50 | 0.00 | - | 1 | 0 | 39.40% |
ASML250620P01300000 | 2024-06-14 3:15PM EDT | 1,300.00 | 301.70 | 295.10 | 310.40 | -41.30 | -12.04% | 10 | 0 | 28.52% |
ASML250620P01360000 | 2024-03-25 9:50AM EDT | 1,360.00 | 394.46 | 454.00 | 471.10 | 0.00 | - | 1 | 0 | 56.16% |