Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
O240517C00057500 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.14 | 0.10 | 0.15 | +0.04 | +40.00% | 357 | 5,540 | 19.58% |
O240621C00057500 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.55 | 0.55 | 0.60 | +0.05 | +10.00% | 261 | 2,411 | 17.82% |
O240920C00057500 | 2024-05-03 3:44PM EDT | 2024-09-20 | 1.50 | 1.55 | 1.65 | 0.00 | - | 147 | 1,090 | 18.87% |
O241220C00057500 | 2024-05-03 3:31PM EDT | 2024-12-20 | 2.31 | 2.35 | 2.50 | +0.17 | +7.94% | 73 | 275 | 19.65% |
O250117C00057500 | 2024-05-03 1:53PM EDT | 2025-01-17 | 2.55 | 2.50 | 2.60 | +0.13 | +5.37% | 94 | 1,471 | 19.10% |
O250620C00057500 | 2024-05-03 3:56PM EDT | 2025-06-20 | 3.50 | 3.60 | 3.80 | +0.50 | +16.67% | 151 | 11 | 20.28% |
O260116C00057500 | 2024-05-03 1:55PM EDT | 2026-01-16 | 4.60 | 4.60 | 4.90 | +0.30 | +6.98% | 56 | 556 | 20.33% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
O240517P00057500 | 2024-05-03 1:08PM EDT | 2024-05-17 | 2.43 | 2.25 | 2.85 | -0.32 | -11.64% | 17 | 325 | 34.57% |
O240621P00057500 | 2024-05-03 3:10PM EDT | 2024-06-21 | 2.80 | 2.65 | 2.80 | -0.90 | -24.32% | 16 | 374 | 17.24% |
O240920P00057500 | 2024-04-26 10:50AM EDT | 2024-09-20 | 4.90 | 3.60 | 3.80 | 0.00 | - | 1 | 74 | 18.20% |
O241220P00057500 | 2024-05-03 3:49PM EDT | 2024-12-20 | 4.50 | 4.40 | 4.60 | +4.50 | - | 1 | 1 | 18.86% |
O250117P00057500 | 2024-05-03 9:36AM EDT | 2025-01-17 | 4.50 | 4.30 | 5.30 | -0.40 | -8.16% | 1 | 845 | 21.63% |
O260116P00057500 | 2024-05-03 12:08PM EDT | 2026-01-16 | 7.20 | 6.90 | 7.20 | -1.00 | -12.20% | 2 | 148 | 20.57% |