Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
O250620C00037500 | 2024-04-26 2:41PM EDT | 37.50 | 16.40 | 15.60 | 19.90 | 0.00 | - | 1 | 1 | 42.60% |
O250620C00040000 | 2024-04-26 12:03PM EDT | 40.00 | 14.13 | 15.30 | 15.70 | 0.00 | - | 1 | 2 | 23.27% |
O250620C00042500 | 2024-04-29 11:00AM EDT | 42.50 | 12.50 | 11.10 | 13.40 | 0.00 | - | 25 | 26 | 21.78% |
O250620C00047500 | 2024-05-02 12:21PM EDT | 47.50 | 8.85 | 9.20 | 9.50 | 0.00 | - | 9 | 15 | 21.66% |
O250620C00055000 | 2024-05-02 2:29PM EDT | 55.00 | 4.50 | 4.60 | 4.80 | 0.00 | - | 6 | 10 | 20.18% |
O250620C00057500 | 2024-05-03 9:36AM EDT | 57.50 | 3.76 | 3.50 | 3.70 | +0.76 | +25.33% | 150 | 11 | 19.99% |
O250620C00060000 | 2024-05-03 10:12AM EDT | 60.00 | 2.62 | 2.65 | 2.75 | +0.22 | +9.17% | 12 | 22 | 19.59% |
O250620C00062500 | 2024-05-03 12:39PM EDT | 62.50 | 2.00 | 1.90 | 2.00 | +0.10 | +5.26% | 1 | 7 | 19.26% |
O250620C00065000 | 2024-05-03 12:42PM EDT | 65.00 | 1.49 | 1.35 | 1.45 | +0.19 | +14.62% | 1 | 51 | 19.13% |
O250620C00070000 | 2024-05-02 3:06PM EDT | 70.00 | 0.63 | 0.65 | 0.70 | 0.00 | - | 1 | 19 | 18.71% |
O250620C00075000 | 2024-04-30 9:30AM EDT | 75.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 10 | 11 | 18.82% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
O250620P00040000 | 2024-05-01 9:33AM EDT | 40.00 | 1.10 | 0.80 | 0.90 | 0.00 | - | 2 | 9 | 27.12% |
O250620P00042500 | 2024-04-29 10:43AM EDT | 42.50 | 1.28 | 1.10 | 1.25 | 0.00 | - | 1 | 43 | 26.10% |
O250620P00045000 | 2024-05-03 10:50AM EDT | 45.00 | 1.55 | 1.50 | 1.60 | -0.28 | -15.30% | 10 | 25 | 24.45% |
O250620P00047500 | 2024-04-30 3:50PM EDT | 47.50 | 2.40 | 2.00 | 2.10 | 0.00 | - | 3 | 3 | 23.18% |
O250620P00050000 | 2024-05-03 12:53PM EDT | 50.00 | 2.70 | 2.65 | 2.75 | -0.05 | -1.82% | 1 | 4 | 22.03% |
O250620P00052500 | 2024-04-29 11:08AM EDT | 52.50 | 4.07 | 3.40 | 3.60 | 0.00 | - | 1 | 3 | 21.12% |
O250620P00055000 | 2024-04-29 11:08AM EDT | 55.00 | 5.20 | 4.50 | 4.70 | 0.00 | - | 1 | 1 | 20.48% |
O250620P00060000 | 2024-05-02 9:44AM EDT | 60.00 | 8.00 | 7.20 | 7.40 | 0.00 | - | 11 | 15 | 18.79% |
O250620P00062500 | 2024-04-24 10:39AM EDT | 62.50 | 10.35 | 8.90 | 9.10 | 0.00 | - | - | 1 | 18.15% |
O250620P00065000 | 2024-05-03 12:42PM EDT | 65.00 | 10.74 | 10.70 | 11.30 | -2.16 | -16.74% | 1 | 1 | 19.25% |