Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DE240328C00420000 | 2024-03-27 3:49PM EDT | 2024-03-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 235 | 39 | 12.50% |
DE240405C00420000 | 2024-03-27 3:55PM EDT | 2024-04-05 | 1.12 | 0.00 | 0.00 | 0.00 | - | 125 | 130 | 3.13% |
DE240412C00420000 | 2024-03-27 3:44PM EDT | 2024-04-12 | 2.39 | 0.00 | 0.00 | 0.00 | - | 22 | 31 | 3.13% |
DE240419C00420000 | 2024-03-27 3:49PM EDT | 2024-04-19 | 3.41 | 0.00 | 0.00 | 0.00 | - | 336 | 289 | 3.13% |
DE240426C00420000 | 2024-03-27 3:30PM EDT | 2024-04-26 | 4.53 | 0.00 | 0.00 | 0.00 | - | 51 | 57 | 1.56% |
DE240503C00420000 | 2024-03-27 2:08PM EDT | 2024-05-03 | 5.54 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 1.56% |
DE240517C00420000 | 2024-03-27 3:31PM EDT | 2024-05-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 70 | 240 | 1.56% |
DE240621C00420000 | 2024-03-27 3:32PM EDT | 2024-06-21 | 14.68 | 0.00 | 0.00 | 0.00 | - | 225 | 1,087 | 1.56% |
DE240920C00420000 | 2024-03-27 2:33PM EDT | 2024-09-20 | 24.20 | 0.00 | 0.00 | 0.00 | - | 32 | 124 | 0.78% |
DE250117C00420000 | 2024-03-27 12:03PM EDT | 2025-01-17 | 35.15 | 0.00 | 0.00 | 0.00 | - | 9 | 282 | 0.78% |
DE250321C00420000 | 2024-03-26 3:45PM EDT | 2025-03-21 | 35.20 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.78% |
DE250620C00420000 | 2024-03-19 12:34PM EDT | 2025-06-20 | 36.55 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.39% |
DE260116C00420000 | 2024-03-27 10:19AM EDT | 2026-01-16 | 58.60 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.39% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DE240328P00420000 | 2024-02-14 10:30AM EDT | 2024-03-28 | 39.00 | 34.10 | 41.65 | 0.00 | - | 1 | 0 | 372.02% |
DE240405P00420000 | 2024-03-22 1:03PM EDT | 2024-04-05 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
DE240419P00420000 | 2024-03-27 3:54PM EDT | 2024-04-19 | 14.00 | 0.00 | 0.00 | 0.00 | - | 111 | 74 | 0.00% |
DE240517P00420000 | 2024-03-27 11:51AM EDT | 2024-05-17 | 20.15 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
DE240621P00420000 | 2024-03-27 3:52PM EDT | 2024-06-21 | 22.00 | 0.00 | 0.00 | 0.00 | - | 23 | 243 | 0.00% |
DE240920P00420000 | 2024-03-27 1:18PM EDT | 2024-09-20 | 29.90 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.00% |
DE250117P00420000 | 2024-03-22 10:30AM EDT | 2025-01-17 | 40.30 | 0.00 | 0.00 | 0.00 | - | 3 | 118 | 0.00% |
DE250620P00420000 | 2024-03-27 11:46AM EDT | 2025-06-20 | 42.50 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
DE260116P00420000 | 2024-02-06 1:57PM EDT | 2026-01-16 | 60.05 | 62.55 | 66.05 | 0.00 | - | 7 | 22 | 27.36% |