Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LQD240510C00110000 | 2024-04-09 11:53AM EDT | 2024-05-10 | 0.23 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 20.90% |
LQD240517C00110000 | 2024-05-03 3:00PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | +0.01 | +11.11% | 4,989 | 23,496 | 12.79% |
LQD240531C00110000 | 2024-04-15 2:20PM EDT | 2024-05-31 | 0.12 | 0.05 | 0.10 | 0.00 | - | 2 | 5 | 8.86% |
LQD240607C00110000 | 2024-04-30 12:03PM EDT | 2024-06-07 | 0.07 | 0.08 | 0.12 | +0.07 | - | - | 100 | 8.28% |
LQD240621C00110000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 0.19 | 0.17 | 0.22 | +0.01 | +5.56% | 105 | 27,785 | 8.28% |
LQD240719C00110000 | 2024-04-29 3:56PM EDT | 2024-07-19 | 0.29 | 0.36 | 0.41 | 0.00 | - | 20 | 28 | 8.16% |
LQD240816C00110000 | 2024-04-29 10:52AM EDT | 2024-08-16 | 0.50 | 0.59 | 0.66 | 0.00 | - | 1 | 13 | 8.48% |
LQD240920C00110000 | 2024-05-01 10:22AM EDT | 2024-09-20 | 0.65 | 0.87 | 0.94 | 0.00 | - | 20 | 411 | 8.66% |
LQD241018C00110000 | 2024-04-26 11:19AM EDT | 2024-10-18 | 0.82 | 1.09 | 1.16 | 0.00 | - | 1 | 6 | 8.79% |
LQD241115C00110000 | 2024-04-04 3:03PM EDT | 2024-11-15 | 2.05 | 1.38 | 1.47 | 0.00 | - | 1 | 5 | 9.27% |
LQD241220C00110000 | 2024-04-23 9:52AM EDT | 2024-12-20 | 1.38 | 1.55 | 1.81 | 0.00 | - | 50 | 6 | 9.63% |
LQD250117C00110000 | 2024-04-26 9:56AM EDT | 2025-01-17 | 1.50 | 1.77 | 2.04 | 0.00 | - | 1 | 3,128 | 9.79% |
LQD250321C00110000 | 2024-05-03 10:00AM EDT | 2025-03-21 | 2.40 | 2.14 | 2.51 | +0.31 | +14.83% | 10 | 40 | 10.02% |
LQD260116C00110000 | 2024-05-02 10:25AM EDT | 2026-01-16 | 3.65 | 3.55 | 4.30 | 0.00 | - | 1 | 15 | 10.51% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LQD240517P00110000 | 2024-04-19 11:34AM EDT | 2024-05-17 | 5.22 | 3.15 | 3.95 | 0.00 | - | 20 | 0 | 18.63% |
LQD240621P00110000 | 2024-05-03 11:27AM EDT | 2024-06-21 | 3.92 | 3.15 | 4.00 | +1.25 | +46.82% | 2 | 19 | 10.18% |
LQD240719P00110000 | 2024-04-29 11:24AM EDT | 2024-07-19 | 4.98 | 3.75 | 3.95 | 0.00 | - | 3 | 14 | 7.72% |
LQD240816P00110000 | 2024-04-17 1:05PM EDT | 2024-08-16 | 5.40 | 3.90 | 4.10 | 0.00 | - | 1 | 87 | 7.56% |
LQD240920P00110000 | 2024-05-01 10:23AM EDT | 2024-09-20 | 5.54 | 4.10 | 4.35 | 0.00 | - | 800 | 302 | 7.79% |
LQD241018P00110000 | 2024-05-03 10:31AM EDT | 2024-10-18 | 4.65 | 4.25 | 4.50 | +4.65 | - | 1 | 0 | 7.75% |
LQD241220P00110000 | 2023-12-22 10:59AM EDT | 2024-12-20 | 4.00 | 4.50 | 4.95 | 0.00 | - | 15 | 15 | 8.16% |
LQD250117P00110000 | 2024-02-05 12:56PM EDT | 2025-01-17 | 4.80 | 3.85 | 4.45 | 0.00 | - | 1 | 3,001 | 6.07% |
LQD250221P00110000 | 2024-04-11 2:59PM EDT | 2025-02-21 | 5.70 | 5.00 | 5.45 | 0.00 | - | 1 | 1 | 8.67% |
LQD260116P00110000 | 2023-12-27 12:55PM EDT | 2026-01-16 | 5.75 | 6.55 | 7.35 | 0.00 | - | 1 | 6 | 9.54% |