Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBKR240517C00120000 | 2024-05-06 10:14AM EDT | 2024-05-17 | 2.60 | 2.45 | 2.75 | +0.26 | +11.11% | 18 | 779 | 26.40% |
IBKR240621C00120000 | 2024-05-06 10:25AM EDT | 2024-06-21 | 4.85 | 4.70 | 5.10 | +0.33 | +7.30% | 6 | 1,871 | 27.05% |
IBKR240719C00120000 | 2024-05-03 11:02AM EDT | 2024-07-19 | 5.19 | 6.60 | 6.90 | 0.00 | - | 3 | 93 | 29.71% |
IBKR240920C00120000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 8.80 | 9.00 | 9.40 | 0.00 | - | 5 | 172 | 30.40% |
IBKR241220C00120000 | 2024-05-03 12:25PM EDT | 2024-12-20 | 11.70 | 12.00 | 12.80 | 0.00 | - | 150 | 150 | 32.59% |
IBKR250117C00120000 | 2024-05-06 10:07AM EDT | 2025-01-17 | 13.20 | 12.90 | 13.80 | +0.75 | +6.02% | 13 | 198 | 33.26% |
IBKR260116C00120000 | 2024-04-25 1:22PM EDT | 2026-01-16 | 20.74 | 22.00 | 23.60 | 0.00 | - | 3 | 10 | 37.33% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBKR240517P00120000 | 2024-05-03 1:57PM EDT | 2024-05-17 | 1.60 | 1.45 | 1.70 | -0.57 | -20.80% | 2 | 63 | 24.07% |
IBKR240621P00120000 | 2024-05-06 10:08AM EDT | 2024-06-21 | 3.54 | 3.30 | 3.70 | -0.66 | -15.71% | 2 | 63 | 23.85% |
IBKR240719P00120000 | 2024-05-06 10:07AM EDT | 2024-07-19 | 4.80 | 4.70 | 5.00 | -1.40 | -22.58% | 2 | 28 | 24.88% |
IBKR240920P00120000 | 2024-05-03 10:15AM EDT | 2024-09-20 | 7.85 | 6.20 | 6.60 | 0.00 | - | 2 | 69 | 23.78% |
IBKR241220P00120000 | 2024-05-02 2:10PM EDT | 2024-12-20 | 9.00 | 8.10 | 8.60 | 0.00 | - | - | 41 | 23.74% |
IBKR250117P00120000 | 2024-04-30 10:39AM EDT | 2025-01-17 | 10.86 | 8.50 | 9.30 | 0.00 | - | 10 | 94 | 24.16% |
IBKR260116P00120000 | 2024-03-05 10:56AM EDT | 2026-01-16 | 17.70 | 16.10 | 17.30 | 0.00 | - | 1 | 0 | 28.46% |