Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SHOP240419C00105000 | 2024-04-15 10:35AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,301 | 178.13% |
SHOP240426C00105000 | 2024-04-15 10:01AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 97.66% |
SHOP240503C00105000 | 2024-04-15 11:32AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.65 | 0.00 | - | 2 | 19 | 108.79% |
SHOP240510C00105000 | 2024-04-15 11:42AM EDT | 2024-05-10 | 0.10 | 0.04 | 0.24 | -0.01 | -9.09% | 20 | 68 | 79.30% |
SHOP240517C00105000 | 2024-04-17 1:36PM EDT | 2024-05-17 | 0.14 | 0.06 | 0.15 | +0.04 | +40.00% | 12 | 803 | 66.80% |
SHOP240524C00105000 | 2024-04-05 1:50PM EDT | 2024-05-24 | 0.53 | 0.12 | 0.24 | 0.00 | - | 10 | 10 | 65.63% |
SHOP240621C00105000 | 2024-04-17 3:21PM EDT | 2024-06-21 | 0.35 | 0.32 | 0.37 | +0.03 | +9.38% | 25 | 5,957 | 55.86% |
SHOP240719C00105000 | 2024-04-17 1:07PM EDT | 2024-07-19 | 0.60 | 0.55 | 0.58 | +0.10 | +20.00% | 2,493 | 2,612 | 51.73% |
SHOP240920C00105000 | 2024-04-16 3:21PM EDT | 2024-09-20 | 1.40 | 1.52 | 1.60 | 0.00 | - | 3 | 537 | 51.54% |
SHOP241018C00105000 | 2024-04-17 3:13PM EDT | 2024-10-18 | 1.94 | 1.90 | 2.01 | +0.14 | +7.78% | 3 | 117 | 50.77% |
SHOP241220C00105000 | 2024-04-15 3:40PM EDT | 2024-12-20 | 3.05 | 3.25 | 3.40 | 0.00 | - | 1 | 219 | 52.36% |
SHOP250117C00105000 | 2024-04-17 9:42AM EDT | 2025-01-17 | 3.90 | 3.65 | 3.80 | +0.60 | +18.18% | 2 | 1,558 | 51.76% |
SHOP250620C00105000 | 2024-04-16 10:52AM EDT | 2025-06-20 | 5.95 | 6.45 | 6.65 | 0.00 | - | 22 | 2,806 | 52.41% |
SHOP260116C00105000 | 2024-04-16 10:21AM EDT | 2026-01-16 | 9.62 | 9.50 | 10.15 | 0.00 | - | 20 | 286 | 52.39% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SHOP240419P00105000 | 2024-02-08 11:15AM EDT | 2024-04-19 | 17.60 | 28.15 | 29.35 | 0.00 | - | - | 0 | 0.00% |
SHOP240517P00105000 | 2024-02-14 10:39AM EDT | 2024-05-17 | 27.80 | 27.40 | 29.10 | 0.00 | - | 1 | 24 | 0.00% |
SHOP240621P00105000 | 2024-03-05 1:48PM EDT | 2024-06-21 | 31.05 | 30.00 | 30.65 | 0.00 | - | 1 | 8 | 0.00% |
SHOP240719P00105000 | 2024-02-14 2:31PM EDT | 2024-07-19 | 26.80 | 28.60 | 29.00 | 0.00 | - | 3 | 63 | 0.00% |
SHOP240920P00105000 | 2024-04-09 10:50AM EDT | 2024-09-20 | 32.25 | 35.15 | 35.80 | 0.00 | - | 1 | 10 | 38.23% |
SHOP241018P00105000 | 2024-04-03 9:40AM EDT | 2024-10-18 | 28.65 | 35.45 | 35.90 | 0.00 | - | 2 | 34 | 36.74% |
SHOP241220P00105000 | 2024-02-27 2:29PM EDT | 2024-12-20 | 31.60 | 30.50 | 30.80 | 0.00 | - | 1 | 3 | 0.00% |
SHOP250117P00105000 | 2024-04-12 10:26AM EDT | 2025-01-17 | 35.55 | 36.15 | 36.60 | 0.00 | - | 46 | 119 | 36.62% |
SHOP250620P00105000 | 2024-01-12 10:41AM EDT | 2025-06-20 | 30.90 | 26.85 | 27.50 | 0.00 | - | 10 | 9 | 0.00% |
SHOP260116P00105000 | 2024-03-12 3:31PM EDT | 2026-01-16 | 35.50 | 37.30 | 38.15 | 0.00 | - | 53 | 42 | 30.74% |