Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FMC251017C00050000 | 2024-05-07 1:18PM EDT | 50.00 | 22.27 | 14.90 | 15.50 | 0.00 | - | - | 5 | 53.19% |
FMC251017C00060000 | 2024-06-13 10:01AM EDT | 60.00 | 8.93 | 8.00 | 8.40 | 0.00 | - | 1 | 9 | 41.17% |
FMC251017C00065000 | 2024-06-12 12:39PM EDT | 65.00 | 7.70 | 6.20 | 7.00 | 0.00 | - | - | 2 | 41.65% |
FMC251017C00070000 | 2024-06-11 11:38AM EDT | 70.00 | 6.20 | 5.00 | 5.60 | 0.00 | - | 12 | 13 | 41.05% |
FMC251017C00075000 | 2024-06-12 3:15PM EDT | 75.00 | 5.00 | 3.80 | 4.30 | 0.00 | - | - | 1 | 39.84% |
FMC251017C00080000 | 2024-06-13 10:01AM EDT | 80.00 | 3.43 | 2.95 | 4.10 | 0.00 | - | 1 | 1 | 42.68% |
FMC251017C00085000 | 2024-05-07 2:36PM EDT | 85.00 | 7.20 | 3.20 | 5.80 | 0.00 | - | 25 | 960 | 53.55% |
FMC251017C00090000 | 2024-05-15 11:28AM EDT | 90.00 | 1.90 | 1.70 | 3.20 | -2.30 | -54.76% | 5 | 5 | 44.68% |
FMC251017C00095000 | 2024-06-03 3:45PM EDT | 95.00 | 2.20 | 1.20 | 1.60 | 0.00 | - | 2 | 2 | 38.16% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FMC251017P00030000 | 2024-06-10 10:00AM EDT | 30.00 | 0.80 | 1.25 | 1.70 | 0.00 | - | - | 11 | 49.44% |
FMC251017P00035000 | 2024-06-10 1:58PM EDT | 35.00 | 2.20 | 2.25 | 2.65 | 0.00 | - | 5 | 6 | 46.75% |
FMC251017P00040000 | 2024-06-10 2:18PM EDT | 40.00 | 3.50 | 3.50 | 4.00 | 0.00 | - | - | 1 | 44.95% |
FMC251017P00045000 | 2024-06-11 11:18AM EDT | 45.00 | 4.80 | 5.20 | 7.30 | 0.00 | - | 1 | 3 | 51.00% |
FMC251017P00050000 | 2024-05-28 3:48PM EDT | 50.00 | 5.20 | 7.30 | 7.80 | 0.00 | - | 7 | 6 | 41.83% |
FMC251017P00060000 | 2024-04-23 1:55PM EDT | 60.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
FMC251017P00075000 | 2024-05-31 10:22AM EDT | 75.00 | 19.03 | 21.20 | 24.90 | 0.00 | - | 1 | 1 | 41.58% |