Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX230331C00103000 | 2023-03-29 3:55PM EDT | 2023-03-31 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 184 | 337 | 22.27% |
SBUX230406C00103000 | 2023-03-29 3:59PM EDT | 2023-04-06 | 0.39 | 0.38 | 0.42 | +0.20 | +105.26% | 76 | 318 | 21.14% |
SBUX230414C00103000 | 2023-03-29 3:40PM EDT | 2023-04-14 | 0.84 | 0.89 | 0.96 | +0.35 | +71.43% | 26 | 207 | 22.58% |
SBUX230421C00103000 | 2023-03-29 3:56PM EDT | 2023-04-21 | 1.27 | 1.28 | 1.33 | +0.45 | +54.88% | 81 | 387 | 22.85% |
SBUX230428C00103000 | 2023-03-29 3:42PM EDT | 2023-04-28 | 1.56 | 1.60 | 1.78 | +0.56 | +56.00% | 3 | 32 | 24.15% |
SBUX230505C00103000 | 2023-03-29 3:55PM EDT | 2023-05-05 | 2.81 | 2.72 | 2.91 | +0.73 | +35.10% | 6 | 11 | 30.85% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX230331P00103000 | 2023-03-29 2:37PM EDT | 2023-03-31 | 3.15 | 2.22 | 2.53 | -1.00 | -24.10% | 16 | 32 | 28.81% |
SBUX230406P00103000 | 2023-03-29 3:50PM EDT | 2023-04-06 | 2.69 | 2.55 | 2.67 | -1.63 | -37.73% | 33 | 41 | 18.16% |
SBUX230414P00103000 | 2023-03-29 11:39AM EDT | 2023-04-14 | 3.89 | 2.98 | 3.20 | -1.66 | -29.91% | 2 | 44 | 20.70% |
SBUX230421P00103000 | 2023-03-29 3:51PM EDT | 2023-04-21 | 3.40 | 3.30 | 3.40 | -1.45 | -29.90% | 40 | 20 | 19.51% |
SBUX230428P00103000 | 2023-03-29 11:20AM EDT | 2023-04-28 | 4.55 | 3.55 | 3.75 | -1.38 | -23.27% | 6 | 3 | 20.39% |
SBUX230505P00103000 | 2023-03-29 10:55AM EDT | 2023-05-05 | 5.70 | 4.65 | 4.85 | -0.38 | -6.25% | 1 | 7 | 27.34% |