Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FB220520C00215000 | 2022-05-17 2:03PM EDT | 2022-05-20 | 0.32 | 0.31 | 0.33 | -0.30 | -48.39% | 6,143 | 11,884 | 45.70% |
FB220527C00215000 | 2022-05-17 2:01PM EDT | 2022-05-27 | 1.71 | 1.61 | 1.64 | -0.22 | -11.40% | 564 | 1,513 | 44.63% |
FB220603C00215000 | 2022-05-17 1:48PM EDT | 2022-06-03 | 2.73 | 2.72 | 2.76 | -0.27 | -9.00% | 1,282 | 857 | 43.26% |
FB220610C00215000 | 2022-05-17 1:09PM EDT | 2022-06-10 | 3.95 | 3.80 | 3.90 | -0.30 | -7.06% | 87 | 225 | 43.26% |
FB220617C00215000 | 2022-05-17 1:52PM EDT | 2022-06-17 | 5.10 | 4.95 | 5.00 | -0.15 | -2.86% | 442 | 13,656 | 43.53% |
FB220624C00215000 | 2022-05-17 1:43PM EDT | 2022-06-24 | 5.89 | 5.75 | 5.90 | -0.56 | -8.68% | 7 | 72 | 43.23% |
FB220701C00215000 | 2022-05-17 1:55PM EDT | 2022-07-01 | 6.70 | 6.50 | 6.70 | -0.26 | -3.74% | 5 | 6 | 42.85% |
FB220715C00215000 | 2022-05-17 1:37PM EDT | 2022-07-15 | 8.20 | 8.10 | 8.20 | -0.18 | -2.15% | 125 | 2,681 | 42.43% |
FB220819C00215000 | 2022-05-17 1:55PM EDT | 2022-08-19 | 13.74 | 13.60 | 13.75 | -2.46 | -15.19% | 30 | 21,437 | 47.69% |
FB220916C00215000 | 2022-05-17 9:49AM EDT | 2022-09-16 | 17.30 | 15.70 | 15.75 | +0.40 | +2.37% | 10 | 3,383 | 46.26% |
FB221021C00215000 | 2022-05-17 1:35PM EDT | 2022-10-21 | 18.10 | 17.85 | 18.15 | -0.60 | -3.21% | 240 | 209 | 45.39% |
FB221118C00215000 | 2022-05-13 2:28PM EDT | 2022-11-18 | 19.36 | 20.55 | 20.90 | 0.00 | - | 5 | 998 | 46.66% |
FB221216C00215000 | 2022-05-12 11:21AM EDT | 2022-12-16 | 23.58 | 21.95 | 22.35 | 0.00 | - | 2 | 257 | 45.86% |
FB230915C00215000 | 2022-05-17 11:18AM EDT | 2023-09-15 | 35.70 | 34.95 | 35.75 | -9.80 | -21.54% | 13 | 31 | 44.93% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FB220520P00215000 | 2022-05-17 1:38PM EDT | 2022-05-20 | 13.50 | 13.75 | 14.00 | -2.30 | -14.56% | 55 | 5,592 | 0.00% |
FB220527P00215000 | 2022-05-17 12:25PM EDT | 2022-05-27 | 15.00 | 14.75 | 15.00 | +0.60 | +4.17% | 33 | 229 | 32.89% |
FB220603P00215000 | 2022-05-17 12:05PM EDT | 2022-06-03 | 16.00 | 15.95 | 16.35 | +0.45 | +2.89% | 14 | 172 | 37.73% |
FB220610P00215000 | 2022-05-17 1:23PM EDT | 2022-06-10 | 17.07 | 17.10 | 17.40 | +0.07 | +0.41% | 6 | 178 | 38.44% |
FB220617P00215000 | 2022-05-17 1:14PM EDT | 2022-06-17 | 18.00 | 17.95 | 18.20 | +0.25 | +1.41% | 36 | 12,346 | 38.01% |
FB220624P00215000 | 2022-05-17 2:02PM EDT | 2022-06-24 | 19.20 | 18.50 | 19.25 | -2.39 | -11.07% | 1 | 44 | 39.02% |
FB220701P00215000 | 2022-05-16 1:17PM EDT | 2022-07-01 | 20.13 | 19.45 | 20.20 | 0.00 | - | 26 | 26 | 39.62% |
FB220715P00215000 | 2022-05-17 12:26PM EDT | 2022-07-15 | 21.06 | 21.00 | 21.30 | -1.94 | -8.43% | 17 | 1,822 | 38.36% |
FB220819P00215000 | 2022-05-17 1:24PM EDT | 2022-08-19 | 26.18 | 26.25 | 26.50 | -0.12 | -0.46% | 58 | 1,826 | 43.72% |
FB220916P00215000 | 2022-05-17 11:12AM EDT | 2022-09-16 | 28.39 | 28.10 | 28.15 | +0.09 | +0.32% | 19 | 5,218 | 42.04% |
FB221021P00215000 | 2022-05-17 12:28PM EDT | 2022-10-21 | 29.70 | 29.65 | 30.05 | -2.85 | -8.76% | 15 | 1,930 | 40.74% |
FB221118P00215000 | 2022-05-16 11:43AM EDT | 2022-11-18 | 33.41 | 32.05 | 32.35 | 0.00 | - | 1 | 1,290 | 41.59% |
FB221216P00215000 | 2022-05-06 10:37AM EDT | 2022-12-16 | 33.95 | 33.05 | 33.40 | 0.00 | - | 75 | 189 | 40.50% |
FB230915P00215000 | 2022-04-18 12:10PM EDT | 2023-09-15 | 37.50 | 41.65 | 42.35 | 0.00 | - | - | 0 | 36.54% |