Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AXP240405C00170000 | 2024-03-28 10:06AM EDT | 2024-04-05 | 57.41 | 56.35 | 59.85 | +1.38 | +2.46% | 1 | 1 | 107.62% |
AXP240419C00170000 | 2024-03-27 1:19PM EDT | 2024-04-19 | 55.90 | 56.70 | 59.20 | 0.00 | - | 1 | 1,768 | 60.06% |
AXP240517C00170000 | 2024-03-12 11:37AM EDT | 2024-05-17 | 52.99 | 56.80 | 59.85 | 0.00 | - | 30 | 31 | 61.94% |
AXP240621C00170000 | 2024-03-28 2:00PM EDT | 2024-06-21 | 58.87 | 58.15 | 60.60 | +1.12 | +1.94% | 5 | 1,097 | 51.71% |
AXP240719C00170000 | 2024-03-27 3:25PM EDT | 2024-07-19 | 59.52 | 58.80 | 62.40 | 0.00 | - | 10 | 177 | 52.32% |
AXP240920C00170000 | 2024-03-13 10:56AM EDT | 2024-09-20 | 57.90 | 60.15 | 63.25 | 0.00 | - | 8 | 225 | 44.45% |
AXP241018C00170000 | 2024-03-27 3:45PM EDT | 2024-10-18 | 62.51 | 61.35 | 65.10 | 0.00 | - | 1 | 2 | 46.06% |
AXP241115C00170000 | 2024-02-12 3:57PM EDT | 2024-11-15 | 51.04 | 57.75 | 60.75 | 0.00 | - | 2 | 6 | 31.75% |
AXP241220C00170000 | 2024-03-13 3:48PM EDT | 2024-12-20 | 60.68 | 64.45 | 67.25 | 0.00 | - | 2 | 12 | 44.76% |
AXP250117C00170000 | 2024-03-28 10:33AM EDT | 2025-01-17 | 65.38 | 63.90 | 68.30 | +1.04 | +1.62% | 2 | 585 | 44.58% |
AXP250620C00170000 | 2024-03-18 2:21PM EDT | 2025-06-20 | 65.00 | 69.20 | 70.85 | 0.00 | - | 188 | 1,064 | 39.94% |
AXP260116C00170000 | 2024-03-25 10:02AM EDT | 2026-01-16 | 73.00 | 73.65 | 75.75 | 0.00 | - | 5 | 69 | 38.72% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AXP240419P00170000 | 2024-03-27 9:30AM EDT | 2024-04-19 | 0.10 | 0.02 | 0.75 | 0.00 | - | 4 | 992 | 64.21% |
AXP240426P00170000 | 2024-03-26 3:28PM EDT | 2024-04-26 | 0.10 | 0.02 | 1.22 | 0.00 | - | 2 | 2 | 61.04% |
AXP240517P00170000 | 2024-03-01 12:33PM EDT | 2024-05-17 | 0.50 | 0.17 | 0.22 | 0.00 | - | 20 | 21 | 38.87% |
AXP240621P00170000 | 2024-03-28 10:34AM EDT | 2024-06-21 | 0.45 | 0.39 | 0.49 | +0.01 | +2.27% | 7 | 981 | 34.11% |
AXP240719P00170000 | 2024-03-26 11:09AM EDT | 2024-07-19 | 0.82 | 0.68 | 0.75 | 0.00 | - | 1 | 121 | 32.13% |
AXP240920P00170000 | 2024-03-25 3:47PM EDT | 2024-09-20 | 1.60 | 1.29 | 1.55 | 0.00 | - | 35 | 149 | 30.30% |
AXP241018P00170000 | 2024-03-12 9:34AM EDT | 2024-10-18 | 2.33 | 1.92 | 2.32 | 0.00 | - | 1 | 55 | 31.29% |
AXP241115P00170000 | 2024-03-22 12:14PM EDT | 2024-11-15 | 2.58 | 1.65 | 2.62 | 0.00 | - | 3 | 107 | 30.37% |
AXP241220P00170000 | 2024-03-27 12:04PM EDT | 2024-12-20 | 3.10 | 2.79 | 2.99 | 0.00 | - | 61 | 122 | 29.43% |
AXP250117P00170000 | 2024-03-25 2:27PM EDT | 2025-01-17 | 3.47 | 3.15 | 3.40 | 0.00 | - | 5 | 545 | 29.11% |
AXP250620P00170000 | 2024-03-26 2:56PM EDT | 2025-06-20 | 5.50 | 5.25 | 5.75 | 0.00 | - | 6 | 579 | 28.19% |
AXP260116P00170000 | 2024-03-21 9:38AM EDT | 2026-01-16 | 7.89 | 6.90 | 9.25 | +0.04 | +0.51% | 1 | 53 | 28.11% |