Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FANG240621C00165000 | 2024-03-01 12:28PM EDT | 2024-06-21 | 24.10 | 23.80 | 24.80 | +4.10 | +20.50% | 4 | 1,445 | 0.00% |
FANG240719C00165000 | 2024-02-29 11:31AM EDT | 2024-07-19 | 22.28 | 25.00 | 26.40 | 0.00 | - | 35 | 24 | 0.00% |
FANG240920C00165000 | 2024-03-01 10:49AM EDT | 2024-09-20 | 28.30 | 27.60 | 28.70 | +6.35 | +28.93% | 5 | 159 | 0.00% |
FANG241115C00165000 | 2024-05-06 1:19PM EDT | 2024-11-15 | 45.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
FANG241220C00165000 | 2024-05-28 9:30AM EDT | 2024-12-20 | 38.00 | 38.70 | 42.60 | 0.00 | - | 1 | 3 | 39.39% |
FANG250117C00165000 | 2024-02-16 3:35PM EDT | 2025-01-17 | 31.08 | 31.70 | 33.50 | 0.00 | - | 1 | 1 | 0.00% |
FANG250620C00165000 | 2024-02-22 1:12PM EDT | 2025-06-20 | 33.38 | 36.60 | 38.70 | 0.00 | - | 18 | 18 | 21.64% |
FANG260116C00165000 | 2024-02-29 3:34PM EDT | 2026-01-16 | 41.00 | 41.30 | 44.80 | 0.00 | - | 1 | 5 | 25.89% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FANG240621P00165000 | 2024-02-23 11:38AM EDT | 2024-06-21 | 5.10 | 2.95 | 3.10 | 0.00 | - | 31 | 93 | 80.38% |
FANG240719P00165000 | 2024-05-22 2:56PM EDT | 2024-07-19 | 0.45 | 0.20 | 0.35 | 0.00 | - | 3 | 2 | 30.01% |
FANG240920P00165000 | 2024-04-25 10:35AM EDT | 2024-09-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 6.25% |
FANG241115P00165000 | 2024-05-10 12:09PM EDT | 2024-11-15 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
FANG241220P00165000 | 2024-05-23 12:46PM EDT | 2024-12-20 | 4.15 | 3.20 | 5.50 | 0.00 | - | 21 | 1 | 32.60% |
FANG250117P00165000 | 2024-02-20 2:09PM EDT | 2025-01-17 | 12.28 | 9.00 | 9.30 | 0.00 | - | 110 | 65 | 39.00% |
FANG260116P00165000 | 2023-10-19 10:19AM EDT | 2026-01-16 | 24.60 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 3.13% |