Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
S240517C00035000 | 2024-04-29 11:06AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 729 | 143.75% |
S240621C00035000 | 2024-04-19 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 3,403 | 65.63% |
S240719C00035000 | 2024-03-21 11:15AM EDT | 2024-07-19 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 303 | 68.07% |
S240816C00035000 | 2024-05-08 1:33PM EDT | 2024-08-16 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 4 | 1,425 | 50.98% |
S240920C00035000 | 2024-04-25 3:50PM EDT | 2024-09-20 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 1,858 | 55.27% |
S241115C00035000 | 2024-05-08 10:14AM EDT | 2024-11-15 | 0.37 | 0.30 | 0.45 | -0.09 | -19.57% | 1 | 87 | 51.17% |
S250117C00035000 | 2024-05-08 2:00PM EDT | 2025-01-17 | 0.67 | 0.60 | 0.70 | -0.05 | -6.94% | 21 | 4,605 | 51.47% |
S251219C00035000 | 2024-04-10 1:50PM EDT | 2025-12-19 | 3.13 | 2.30 | 2.65 | 0.00 | - | 1 | 27 | 55.05% |
S260116C00035000 | 2024-05-08 3:43PM EDT | 2026-01-16 | 2.60 | 2.45 | 2.75 | -0.10 | -3.70% | 4 | 3,756 | 55.02% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
S240517P00035000 | 2024-03-13 9:49AM EDT | 2024-05-17 | 8.50 | 12.60 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
S240621P00035000 | 2024-03-14 9:32AM EDT | 2024-06-21 | 11.20 | 11.90 | 13.80 | 0.00 | - | 5 | 0 | 0.00% |
S240719P00035000 | 2024-03-14 9:38AM EDT | 2024-07-19 | 10.80 | 12.90 | 14.90 | 0.00 | - | 5 | 0 | 105.32% |
S240816P00035000 | 2024-01-24 11:32AM EDT | 2024-08-16 | 9.10 | 8.80 | 9.30 | 0.00 | - | 3 | 6 | 0.00% |
S240920P00035000 | 2024-04-24 10:03AM EDT | 2024-09-20 | 13.60 | 13.70 | 14.40 | 0.00 | - | - | 1 | 60.25% |
S241115P00035000 | 2024-04-19 10:09AM EDT | 2024-11-15 | 14.50 | 13.90 | 14.20 | 0.00 | - | 1 | 11 | 42.38% |
S250117P00035000 | 2024-03-11 11:13AM EDT | 2025-01-17 | 10.50 | 13.10 | 13.40 | 0.00 | - | 1 | 8 | 0.00% |
S251219P00035000 | 2024-03-15 9:31AM EDT | 2025-12-19 | 14.00 | 14.10 | 14.70 | 0.00 | - | 5 | 681 | 33.99% |
S260116P00035000 | 2023-12-29 10:57AM EDT | 2026-01-16 | 10.10 | 10.40 | 12.00 | 0.00 | - | 4 | 1 | 0.00% |