Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SMCI240510C01230000 | 2024-05-03 11:36AM EDT | 2024-05-10 | 0.20 | 0.00 | 0.50 | +0.15 | +300.00% | 12 | 62 | 125.59% |
SMCI240517C01230000 | 2024-05-01 3:29PM EDT | 2024-05-17 | 1.30 | 0.20 | 1.30 | 0.00 | - | 28 | 100 | 101.20% |
SMCI240524C01230000 | 2024-04-30 12:58PM EDT | 2024-05-24 | 16.95 | 0.60 | 1.50 | 0.00 | - | 1 | 1 | 86.47% |
SMCI240531C01230000 | 2024-05-01 12:35PM EDT | 2024-05-31 | 3.00 | 1.05 | 2.65 | 0.00 | - | 1 | 17 | 81.43% |
SMCI240621C01230000 | 2024-05-02 3:12PM EDT | 2024-06-21 | 4.60 | 3.60 | 5.70 | 0.00 | - | 4 | 32 | 72.30% |
SMCI240816C01230000 | 2024-04-24 9:50AM EDT | 2024-08-16 | 48.20 | 24.60 | 25.90 | 0.00 | - | 2 | 22 | 74.77% |
SMCI241115C01230000 | 2024-05-01 3:12PM EDT | 2024-11-15 | 58.33 | 56.70 | 60.60 | 0.00 | - | 3 | 13 | 73.84% |
SMCI250117C01230000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 68.50 | 76.00 | 79.10 | 0.00 | - | 3 | 76 | 72.38% |
SMCI260116C01230000 | 2024-03-19 9:46AM EDT | 2026-01-16 | 272.04 | 268.80 | 276.30 | 0.00 | - | 2 | 1 | 95.43% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SMCI240517P01230000 | 2024-05-01 3:21PM EDT | 2024-05-17 | 473.10 | 442.60 | 454.70 | 0.00 | - | 35 | 0 | 109.84% |
SMCI240621P01230000 | 2024-04-22 3:49PM EDT | 2024-06-21 | 516.01 | 441.50 | 454.10 | 0.00 | - | 3 | 9 | 51.59% |
SMCI240816P01230000 | 2024-04-11 10:51AM EDT | 2024-08-16 | 360.90 | 454.60 | 464.50 | 0.00 | - | 3 | 5 | 61.18% |
SMCI241115P01230000 | 2024-03-22 1:28PM EDT | 2024-11-15 | 400.40 | 544.20 | 556.80 | 0.00 | - | 1 | 1 | 95.22% |
SMCI250117P01230000 | 2024-03-26 1:45PM EDT | 2025-01-17 | 372.70 | 498.70 | 508.10 | 0.00 | - | 2 | 6 | 63.13% |
SMCI260116P01230000 | 2024-05-02 11:41AM EDT | 2026-01-16 | 582.00 | 541.90 | 554.80 | 0.00 | - | 1 | 3 | 52.89% |