Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NEM240328C00030000 | 2024-03-27 1:35PM EDT | 2024-03-28 | 5.00 | 4.00 | 7.00 | 0.00 | - | 13 | 197 | 480.86% |
NEM240405C00030000 | 2024-03-28 3:33PM EDT | 2024-04-05 | 6.00 | 5.90 | 7.00 | +0.95 | +18.81% | 63 | 221 | 123.05% |
NEM240412C00030000 | 2024-03-19 11:32AM EDT | 2024-04-12 | 3.80 | 4.60 | 6.75 | 0.00 | - | 2 | 1 | 108.01% |
NEM240419C00030000 | 2024-03-28 3:44PM EDT | 2024-04-19 | 6.00 | 6.00 | 6.15 | +0.65 | +12.15% | 100 | 2,250 | 56.64% |
NEM240426C00030000 | 2024-03-27 1:35PM EDT | 2024-04-26 | 5.28 | 5.40 | 7.40 | 0.00 | - | 7 | 15 | 65.23% |
NEM240517C00030000 | 2024-03-28 3:28PM EDT | 2024-05-17 | 6.30 | 6.25 | 6.40 | +0.82 | +14.96% | 50 | 1,058 | 50.05% |
NEM240621C00030000 | 2024-03-28 3:13PM EDT | 2024-06-21 | 6.59 | 6.30 | 6.60 | +0.79 | +13.62% | 1,588 | 5,273 | 43.26% |
NEM240920C00030000 | 2024-03-28 1:41PM EDT | 2024-09-20 | 7.63 | 6.30 | 7.35 | +1.13 | +17.38% | 150 | 7,572 | 40.94% |
NEM250117C00030000 | 2024-03-28 3:55PM EDT | 2025-01-17 | 8.24 | 8.00 | 8.30 | +1.47 | +21.71% | 98 | 3,383 | 41.16% |
NEM260116C00030000 | 2024-03-28 3:43PM EDT | 2026-01-16 | 10.20 | 10.05 | 10.45 | +0.65 | +6.81% | 66 | 2,057 | 41.11% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NEM240328P00030000 | 2024-03-27 9:30AM EDT | 2024-03-28 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 475 | 179.69% |
NEM240405P00030000 | 2024-03-28 12:07PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.75 | -0.03 | -60.00% | 1 | 178 | 104.10% |
NEM240412P00030000 | 2024-03-22 1:40PM EDT | 2024-04-12 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 70 | 51.76% |
NEM240419P00030000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 264 | 10,864 | 39.84% |
NEM240426P00030000 | 2024-03-26 3:49PM EDT | 2024-04-26 | 0.16 | 0.06 | 0.14 | 0.00 | - | 2 | 113 | 43.36% |
NEM240503P00030000 | 2024-03-26 2:10PM EDT | 2024-05-03 | 0.24 | 0.07 | 0.13 | 0.00 | - | 20 | 67 | 38.38% |
NEM240517P00030000 | 2024-03-28 3:56PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.17 | -0.05 | -22.73% | 91 | 1,812 | 34.96% |
NEM240621P00030000 | 2024-03-28 3:57PM EDT | 2024-06-21 | 0.41 | 0.39 | 0.41 | -0.07 | -14.58% | 113 | 22,779 | 34.67% |
NEM240920P00030000 | 2024-03-28 1:32PM EDT | 2024-09-20 | 0.91 | 0.96 | 1.01 | -0.24 | -20.87% | 106 | 9,759 | 33.99% |
NEM250117P00030000 | 2024-03-28 3:44PM EDT | 2025-01-17 | 1.68 | 1.65 | 1.71 | -0.12 | -6.67% | 50 | 19,721 | 33.74% |
NEM260116P00030000 | 2024-03-27 3:58PM EDT | 2026-01-16 | 3.40 | 3.15 | 3.30 | 0.00 | - | 3 | 8,556 | 32.96% |