Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NEXT240517C00005000 | 2024-04-18 1:18PM EDT | 5.00 | 1.10 | 1.25 | 1.45 | 0.00 | - | 5 | 18 | 67.97% |
NEXT240517C00006000 | 2024-04-22 1:47PM EDT | 6.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 11 | 2,262 | 62.89% |
NEXT240517C00007000 | 2024-04-22 3:58PM EDT | 7.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 81 | 3,043 | 67.58% |
NEXT240517C00010000 | 2024-04-18 9:30AM EDT | 10.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 4 | 191.02% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NEXT240517P00004000 | 2024-03-20 12:17PM EDT | 4.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 228.13% |
NEXT240517P00005000 | 2024-04-22 9:30AM EDT | 5.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 1,308 | 78.91% |
NEXT240517P00006000 | 2024-04-23 11:37AM EDT | 6.00 | 0.25 | 0.25 | 0.30 | -0.10 | -28.57% | 3 | 592 | 63.87% |
NEXT240517P00007000 | 2024-04-23 12:48PM EDT | 7.00 | 0.90 | 0.85 | 0.90 | -0.02 | -2.17% | 30 | 32 | 64.06% |