Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBKR240419C00110000 | 2024-03-28 3:31PM EDT | 2024-04-19 | 4.70 | 4.60 | 4.80 | +0.40 | +9.30% | 55 | 2,193 | 33.08% |
IBKR240517C00110000 | 2024-03-28 12:40PM EDT | 2024-05-17 | 6.10 | 6.10 | 6.30 | +0.74 | +13.81% | 1 | 45 | 31.45% |
IBKR240621C00110000 | 2024-03-28 1:13PM EDT | 2024-06-21 | 7.40 | 7.40 | 7.70 | +1.13 | +18.02% | 15 | 411 | 30.81% |
IBKR240719C00110000 | 2024-03-21 11:14AM EDT | 2024-07-19 | 8.20 | 8.70 | 9.60 | 0.00 | - | 1 | 30 | 34.51% |
IBKR240920C00110000 | 2024-03-28 9:33AM EDT | 2024-09-20 | 10.84 | 10.90 | 11.30 | +2.04 | +23.18% | 9 | 40 | 33.25% |
IBKR250117C00110000 | 2024-03-28 3:04PM EDT | 2025-01-17 | 15.07 | 14.60 | 14.90 | +1.50 | +11.05% | 2 | 441 | 34.85% |
IBKR260116C00110000 | 2024-03-28 3:04PM EDT | 2026-01-16 | 22.82 | 22.10 | 22.90 | +2.72 | +13.53% | 1 | 13 | 37.06% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBKR240419P00110000 | 2024-03-28 2:41PM EDT | 2024-04-19 | 2.30 | 2.30 | 2.45 | -0.40 | -14.81% | 20 | 79 | 30.42% |
IBKR240517P00110000 | 2024-03-28 10:34AM EDT | 2024-05-17 | 3.60 | 3.30 | 3.50 | -0.50 | -12.20% | 3 | 14 | 26.92% |
IBKR240621P00110000 | 2024-03-28 3:29PM EDT | 2024-06-21 | 4.40 | 4.20 | 4.50 | -1.12 | -20.29% | 1 | 353 | 25.45% |
IBKR240719P00110000 | 2024-03-28 9:48AM EDT | 2024-07-19 | 5.50 | 5.10 | 5.40 | -0.31 | -5.34% | 2 | 37 | 25.79% |
IBKR240920P00110000 | 2024-03-15 11:27AM EDT | 2024-09-20 | 8.63 | 6.50 | 6.80 | 0.00 | - | 1 | 66 | 25.29% |
IBKR250117P00110000 | 2024-03-22 12:44PM EDT | 2025-01-17 | 9.82 | 8.60 | 8.80 | 0.00 | - | 15 | 49 | 24.62% |
IBKR260116P00110000 | 2024-03-28 9:53AM EDT | 2026-01-16 | 12.80 | 12.40 | 13.00 | -0.30 | -2.29% | 1 | 1 | 23.63% |