Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BILL240510C00080000 | 2024-05-03 10:47AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.20 | -0.74 | -93.67% | 18 | 123 | 135.16% |
BILL240517C00080000 | 2024-05-03 3:06PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.25 | -0.88 | -92.63% | 26 | 759 | 95.31% |
BILL240524C00080000 | 2024-04-30 2:02PM EDT | 2024-05-24 | 1.35 | 0.00 | 0.55 | 0.00 | - | 13 | 35 | 88.67% |
BILL240531C00080000 | 2024-04-29 12:43PM EDT | 2024-05-31 | 1.35 | 0.05 | 1.20 | 0.00 | - | 25 | 32 | 91.60% |
BILL240621C00080000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.30 | 0.05 | 0.30 | -1.30 | -81.25% | 49 | 278 | 52.54% |
BILL240719C00080000 | 2024-05-03 12:41PM EDT | 2024-07-19 | 0.45 | 0.25 | 0.45 | -1.65 | -78.57% | 30 | 95 | 50.54% |
BILL240816C00080000 | 2024-05-03 2:58PM EDT | 2024-08-16 | 1.00 | 0.60 | 1.25 | -2.32 | -69.88% | 4 | 236 | 51.71% |
BILL240920C00080000 | 2024-04-30 12:04PM EDT | 2024-09-20 | 2.30 | 1.20 | 1.85 | -2.60 | -53.06% | 2 | 94 | 51.94% |
BILL241115C00080000 | 2024-05-03 1:51PM EDT | 2024-11-15 | 3.60 | 2.95 | 3.50 | -3.10 | -46.27% | 120 | 9 | 57.57% |
BILL250117C00080000 | 2024-05-03 1:42PM EDT | 2025-01-17 | 4.80 | 4.00 | 4.40 | -2.47 | -33.98% | 3 | 190 | 56.04% |
BILL250620C00080000 | 2024-05-03 1:36PM EDT | 2025-06-20 | 7.96 | 4.50 | 7.60 | -3.69 | -31.67% | 1 | 195 | 52.76% |
BILL260116C00080000 | 2024-03-21 10:45AM EDT | 2026-01-16 | 18.84 | 11.90 | 14.50 | 0.00 | - | 12 | 15 | 67.55% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BILL240517P00080000 | 2024-04-26 1:05PM EDT | 2024-05-17 | 18.88 | 21.30 | 23.70 | 0.00 | - | 1 | 192 | 110.45% |
BILL240621P00080000 | 2024-04-10 3:24PM EDT | 2024-06-21 | 18.50 | 21.20 | 24.80 | 0.00 | - | 2 | 507 | 85.64% |
BILL240719P00080000 | 2024-05-03 2:03PM EDT | 2024-07-19 | 22.33 | 21.10 | 24.80 | +3.93 | +21.36% | 1 | 233 | 68.09% |
BILL240816P00080000 | 2024-03-21 10:23AM EDT | 2024-08-16 | 16.90 | 22.00 | 22.80 | 0.00 | - | 30 | 33 | 0.00% |
BILL240920P00080000 | 2024-03-22 11:42AM EDT | 2024-09-20 | 18.70 | 22.80 | 24.40 | 0.00 | - | 1 | 7 | 45.51% |
BILL250117P00080000 | 2024-04-11 2:20PM EDT | 2025-01-17 | 22.20 | 24.40 | 26.10 | 0.00 | - | 2 | 131 | 46.55% |
BILL250620P00080000 | 2024-03-27 12:03PM EDT | 2025-06-20 | 22.20 | 24.80 | 25.30 | 0.00 | - | 62 | 62 | 32.40% |
BILL260116P00080000 | 2024-02-09 3:22PM EDT | 2026-01-16 | 27.29 | 25.30 | 26.00 | 0.00 | - | 14 | 19 | 29.57% |