Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FFIE240607C00000500 | 2024-05-31 3:59PM EDT | 0.50 | 0.19 | 0.19 | 0.20 | -0.02 | -9.52% | 5,579 | 4,832 | 512.50% |
FFIE240607C00001000 | 2024-05-31 3:58PM EDT | 1.00 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 6,426 | 10,697 | 537.50% |
FFIE240607C00001500 | 2024-05-31 3:59PM EDT | 1.50 | 0.08 | 0.05 | 0.08 | 0.00 | - | 1,226 | 2,753 | 668.75% |
FFIE240607C00002000 | 2024-05-31 3:58PM EDT | 2.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 929 | 3,124 | 650.00% |
FFIE240607C00002500 | 2024-05-31 3:34PM EDT | 2.50 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 576 | 2,185 | 718.75% |
FFIE240607C00003000 | 2024-05-31 2:48PM EDT | 3.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 31 | 356 | 750.00% |
FFIE240607C00004000 | 2024-05-31 2:50PM EDT | 4.00 | 0.02 | 0.00 | 0.06 | -0.05 | -71.43% | 4 | 170 | 825.00% |
FFIE240607C00005000 | 2024-05-31 3:23PM EDT | 5.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 293 | 508 | 825.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FFIE240607P00000500 | 2024-05-31 3:59PM EDT | 0.50 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 13,253 | 11,233 | 525.00% |
FFIE240607P00001000 | 2024-05-31 3:54PM EDT | 1.00 | 0.51 | 0.45 | 0.51 | -0.03 | -5.56% | 1,646 | 2,355 | 500.00% |
FFIE240607P00001500 | 2024-05-31 3:12PM EDT | 1.50 | 1.00 | 0.82 | 1.13 | -0.03 | -2.91% | 102 | 268 | 643.75% |
FFIE240607P00002000 | 2024-05-31 2:25PM EDT | 2.00 | 1.44 | 0.99 | 1.77 | -0.02 | -1.37% | 204 | 32 | 1,737.50% |
FFIE240607P00002500 | 2024-05-31 9:30AM EDT | 2.50 | 1.92 | 1.71 | 2.30 | -0.07 | -3.52% | 5 | 23 | 931.25% |
FFIE240607P00004000 | 2024-05-29 1:47PM EDT | 4.00 | 3.90 | 3.20 | 3.80 | +0.53 | +15.73% | 1 | 1 | 1,062.50% |