Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SHOP240419C00080000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 135 | 4,982 | 78.13% |
SHOP240426C00080000 | 2024-04-17 3:40PM EDT | 2024-04-26 | 0.09 | 0.04 | 0.10 | +0.01 | +12.50% | 93 | 825 | 51.95% |
SHOP240503C00080000 | 2024-04-17 3:07PM EDT | 2024-05-03 | 0.35 | 0.28 | 0.34 | +0.06 | +20.69% | 23 | 365 | 51.03% |
SHOP240510C00080000 | 2024-04-17 1:54PM EDT | 2024-05-10 | 1.72 | 1.56 | 1.66 | +0.34 | +24.64% | 112 | 386 | 71.14% |
SHOP240517C00080000 | 2024-04-17 3:50PM EDT | 2024-05-17 | 1.87 | 1.81 | 1.85 | +0.27 | +16.87% | 2,042 | 4,225 | 65.80% |
SHOP240524C00080000 | 2024-04-17 3:16PM EDT | 2024-05-24 | 2.13 | 1.70 | 2.05 | +0.33 | +18.33% | 48 | 52 | 59.86% |
SHOP240531C00080000 | 2024-04-17 3:52PM EDT | 2024-05-31 | 2.26 | 1.77 | 2.23 | +0.04 | +1.80% | 3 | 6 | 56.49% |
SHOP240621C00080000 | 2024-04-17 3:54PM EDT | 2024-06-21 | 2.87 | 2.77 | 2.89 | +0.29 | +11.24% | 108 | 4,714 | 54.79% |
SHOP240719C00080000 | 2024-04-17 3:54PM EDT | 2024-07-19 | 3.68 | 3.55 | 3.70 | +0.26 | +7.60% | 91 | 1,382 | 52.10% |
SHOP240920C00080000 | 2024-04-17 3:59PM EDT | 2024-09-20 | 5.90 | 5.80 | 5.95 | +0.40 | +7.27% | 17 | 2,762 | 53.30% |
SHOP241018C00080000 | 2024-04-17 11:17AM EDT | 2024-10-18 | 6.65 | 6.50 | 6.70 | +0.40 | +6.40% | 7 | 579 | 52.85% |
SHOP241220C00080000 | 2024-04-17 3:57PM EDT | 2024-12-20 | 8.75 | 8.40 | 8.75 | +0.59 | +7.23% | 25 | 575 | 54.37% |
SHOP250117C00080000 | 2024-04-17 3:03PM EDT | 2025-01-17 | 9.40 | 9.05 | 9.30 | +0.61 | +6.94% | 499 | 9,662 | 54.03% |
SHOP250620C00080000 | 2024-04-16 11:31AM EDT | 2025-06-20 | 11.89 | 11.60 | 13.00 | 0.00 | - | 2 | 1,135 | 53.67% |
SHOP260116C00080000 | 2024-04-17 3:58PM EDT | 2026-01-16 | 16.57 | 16.35 | 17.65 | +0.25 | +1.53% | 34 | 6,771 | 56.91% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SHOP240419P00080000 | 2024-04-17 3:57PM EDT | 2024-04-19 | 10.50 | 10.35 | 11.20 | -0.35 | -3.23% | 4,533 | 267 | 124.81% |
SHOP240426P00080000 | 2024-04-16 3:50PM EDT | 2024-04-26 | 11.30 | 10.40 | 11.25 | 0.00 | - | 13 | 23 | 62.11% |
SHOP240503P00080000 | 2024-04-17 12:31PM EDT | 2024-05-03 | 10.35 | 10.50 | 11.70 | -0.95 | -8.41% | 11 | 55 | 57.03% |
SHOP240510P00080000 | 2024-04-10 9:44AM EDT | 2024-05-10 | 9.72 | 11.75 | 13.10 | 0.00 | - | 1 | 12 | 75.24% |
SHOP240517P00080000 | 2024-04-17 3:58PM EDT | 2024-05-17 | 12.03 | 12.00 | 12.30 | -0.47 | -3.76% | 2,575 | 2,305 | 61.50% |
SHOP240524P00080000 | 2024-04-17 1:55PM EDT | 2024-05-24 | 11.75 | 12.10 | 12.70 | -0.50 | -4.08% | 8 | 31 | 58.96% |
SHOP240621P00080000 | 2024-04-17 3:28PM EDT | 2024-06-21 | 12.55 | 12.60 | 12.90 | -0.75 | -5.64% | 18 | 1,768 | 49.67% |
SHOP240719P00080000 | 2024-04-17 12:34PM EDT | 2024-07-19 | 13.00 | 13.20 | 13.40 | -1.09 | -7.74% | 1 | 1,372 | 45.65% |
SHOP240920P00080000 | 2024-04-17 12:15PM EDT | 2024-09-20 | 14.54 | 14.75 | 15.15 | -0.61 | -4.03% | 30 | 1,330 | 45.78% |
SHOP241018P00080000 | 2024-04-12 1:44PM EDT | 2024-10-18 | 15.10 | 15.20 | 15.80 | 0.00 | - | 117 | 266 | 45.61% |
SHOP241220P00080000 | 2024-04-12 11:12AM EDT | 2024-12-20 | 16.20 | 16.60 | 16.85 | 0.00 | - | 15 | 241 | 44.12% |
SHOP250117P00080000 | 2024-04-15 1:42PM EDT | 2025-01-17 | 16.72 | 16.90 | 17.80 | -0.53 | -3.07% | 2 | 3,734 | 45.83% |
SHOP250620P00080000 | 2024-04-10 2:19PM EDT | 2025-06-20 | 16.90 | 17.05 | 19.75 | 0.00 | - | 1 | 1,428 | 43.24% |
SHOP260116P00080000 | 2024-04-16 10:27AM EDT | 2026-01-16 | 21.50 | 20.05 | 22.40 | 0.00 | - | 1 | 194 | 42.68% |