Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
O240517C00055000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 0.50 | 0.45 | 0.50 | +0.17 | +51.52% | 656 | 5,875 | 16.31% |
O240621C00055000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 1.20 | 1.10 | 1.25 | +0.20 | +20.00% | 479 | 5,201 | 16.72% |
O240920C00055000 | 2024-05-10 2:33PM EDT | 2024-09-20 | 2.30 | 2.20 | 2.35 | +0.25 | +12.20% | 28 | 837 | 17.70% |
O241220C00055000 | 2024-05-10 3:30PM EDT | 2024-12-20 | 3.16 | 3.00 | 3.20 | +0.09 | +2.93% | 3 | 411 | 18.59% |
O250117C00055000 | 2024-05-10 3:24PM EDT | 2025-01-17 | 3.30 | 3.20 | 3.40 | +0.31 | +10.37% | 33 | 2,038 | 18.63% |
O250620C00055000 | 2024-05-08 11:58AM EDT | 2025-06-20 | 4.40 | 4.30 | 4.50 | 0.00 | - | 2 | 11 | 19.45% |
O260116C00055000 | 2024-05-10 11:37AM EDT | 2026-01-16 | 5.60 | 5.30 | 5.60 | +0.40 | +7.69% | 1 | 1,007 | 19.67% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
O240517P00055000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 0.40 | 0.35 | 0.45 | -0.25 | -38.46% | 257 | 2,053 | 14.94% |
O240621P00055000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.07 | 1.05 | 1.10 | -0.23 | -17.69% | 226 | 1,151 | 14.84% |
O240920P00055000 | 2024-05-10 11:37AM EDT | 2024-09-20 | 2.20 | 2.10 | 2.25 | -0.20 | -8.33% | 1 | 918 | 17.04% |
O241220P00055000 | 2024-05-09 2:48PM EDT | 2024-12-20 | 3.27 | 2.95 | 3.10 | 0.00 | - | 1 | 83 | 18.09% |
O250117P00055000 | 2024-05-10 3:15PM EDT | 2025-01-17 | 3.20 | 3.10 | 3.30 | -0.15 | -4.48% | 68 | 953 | 18.15% |
O250620P00055000 | 2024-05-10 3:39PM EDT | 2025-06-20 | 4.30 | 4.20 | 4.50 | -0.20 | -4.44% | 2 | 1 | 19.51% |
O260116P00055000 | 2024-05-10 2:38PM EDT | 2026-01-16 | 5.70 | 5.50 | 5.80 | -0.30 | -5.00% | 10 | 244 | 20.44% |