Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SHOP240328C00095000 | 2024-03-28 2:59PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 240 | 143.75% |
SHOP240405C00095000 | 2024-03-27 3:01PM EDT | 2024-04-05 | 0.04 | 0.00 | 0.11 | 0.00 | - | 6 | 118 | 63.09% |
SHOP240412C00095000 | 2024-03-28 3:03PM EDT | 2024-04-12 | 0.08 | 0.05 | 0.12 | 0.00 | - | 23 | 161 | 50.59% |
SHOP240419C00095000 | 2024-03-28 3:25PM EDT | 2024-04-19 | 0.13 | 0.12 | 0.19 | -0.07 | -31.82% | 49 | 2,254 | 48.63% |
SHOP240426C00095000 | 2024-03-28 3:44PM EDT | 2024-04-26 | 0.25 | 0.21 | 0.30 | -0.11 | -30.56% | 22 | 368 | 46.78% |
SHOP240503C00095000 | 2024-03-28 12:25PM EDT | 2024-05-03 | 0.98 | 0.44 | 1.00 | +0.03 | +3.16% | 25 | 63 | 52.25% |
SHOP240517C00095000 | 2024-03-28 3:45PM EDT | 2024-05-17 | 1.54 | 1.37 | 1.62 | -0.16 | -9.41% | 89 | 1,868 | 55.84% |
SHOP240621C00095000 | 2024-03-28 3:40PM EDT | 2024-06-21 | 2.47 | 2.26 | 2.44 | -0.23 | -8.52% | 27 | 2,931 | 50.88% |
SHOP240719C00095000 | 2024-03-28 1:23PM EDT | 2024-07-19 | 3.35 | 3.05 | 3.15 | -0.15 | -4.29% | 2 | 3,349 | 49.98% |
SHOP240920C00095000 | 2024-03-28 3:58PM EDT | 2024-09-20 | 5.31 | 5.20 | 5.55 | -0.25 | -4.50% | 2 | 713 | 51.83% |
SHOP241018C00095000 | 2024-03-27 12:52PM EDT | 2024-10-18 | 6.50 | 6.00 | 6.20 | 0.00 | - | 1 | 61 | 51.53% |
SHOP241220C00095000 | 2024-03-28 2:43PM EDT | 2024-12-20 | 8.35 | 7.85 | 8.20 | -0.38 | -4.35% | 8 | 219 | 52.67% |
SHOP250117C00095000 | 2024-03-28 3:37PM EDT | 2025-01-17 | 8.83 | 8.60 | 8.80 | -0.27 | -2.97% | 11 | 3,536 | 52.61% |
SHOP250620C00095000 | 2024-03-27 1:22PM EDT | 2025-06-20 | 12.80 | 12.05 | 12.75 | 0.00 | - | 1 | 5,854 | 53.58% |
SHOP260116C00095000 | 2024-03-28 12:20PM EDT | 2026-01-16 | 17.45 | 16.20 | 16.90 | +0.32 | +1.87% | 50 | 7,341 | 54.28% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SHOP240328P00095000 | 2024-03-27 10:10AM EDT | 2024-03-28 | 17.10 | 17.55 | 18.75 | 0.00 | - | 4 | 0 | 259.96% |
SHOP240419P00095000 | 2024-03-28 1:27PM EDT | 2024-04-19 | 17.07 | 16.90 | 19.05 | -4.19 | -19.71% | 2 | 333 | 77.69% |
SHOP240517P00095000 | 2024-03-28 1:27PM EDT | 2024-05-17 | 18.07 | 18.10 | 18.90 | +2.47 | +15.83% | 2 | 262 | 50.02% |
SHOP240621P00095000 | 2024-03-28 2:58PM EDT | 2024-06-21 | 18.70 | 18.75 | 19.45 | +0.50 | +2.75% | 2 | 224 | 44.24% |
SHOP240719P00095000 | 2024-03-20 3:35PM EDT | 2024-07-19 | 19.85 | 19.60 | 19.90 | +3.09 | +22.60% | 1 | 195 | 42.07% |
SHOP240920P00095000 | 2024-03-15 11:18AM EDT | 2024-09-20 | 20.93 | 20.70 | 21.35 | 0.00 | - | 1 | 51 | 42.18% |
SHOP241220P00095000 | 2024-02-20 3:09PM EDT | 2024-12-20 | 22.35 | 19.25 | 22.85 | 0.00 | - | 1 | 106 | 40.69% |
SHOP250117P00095000 | 2024-03-27 11:53AM EDT | 2025-01-17 | 23.00 | 22.15 | 23.45 | 0.00 | - | 2 | 297 | 41.07% |
SHOP250620P00095000 | 2024-03-22 11:24AM EDT | 2025-06-20 | 24.65 | 25.20 | 26.70 | 0.00 | - | 84 | 135 | 43.21% |
SHOP260116P00095000 | 2024-03-04 2:01PM EDT | 2026-01-16 | 29.05 | 27.25 | 28.55 | 0.00 | - | 2 | 96 | 40.21% |