Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NEXT220520C00002500 | 2022-05-13 12:52PM EDT | 2.50 | 3.60 | 4.10 | 4.30 | +0.10 | +2.86% | 10 | 21 | 468.75% |
NEXT220520C00005000 | 2022-05-16 11:46AM EDT | 5.00 | 1.60 | 1.70 | 1.85 | +0.45 | +39.13% | 13 | 155 | 125.00% |
NEXT220520C00007500 | 2022-05-16 1:42PM EDT | 7.50 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 417 | 2,089 | 125.78% |
NEXT220520C00010000 | 2022-05-10 11:22AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 783 | 184.38% |
NEXT220520C00012500 | 2022-05-13 9:51AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 141 | 262.50% |
NEXT220520C00015000 | 2022-04-18 2:02PM EDT | 15.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 8 | 584.38% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NEXT220520P00002500 | 2022-05-11 9:53AM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 71 | 456.25% |
NEXT220520P00005000 | 2022-05-16 1:41PM EDT | 5.00 | 0.09 | 0.00 | 0.10 | -0.06 | -40.00% | 43 | 810 | 189.06% |
NEXT220520P00007500 | 2022-05-16 2:25PM EDT | 7.50 | 0.90 | 0.85 | 1.00 | -0.55 | -37.93% | 11 | 122 | 142.19% |
NEXT220520P00010000 | 2022-04-18 11:07AM EDT | 10.00 | 3.30 | 3.20 | 3.40 | 0.00 | - | 8 | 6 | 228.13% |
NEXT220520P00012500 | 2022-05-05 11:10AM EDT | 12.50 | 6.20 | 5.70 | 5.90 | 0.00 | - | 1 | 48 | 318.75% |