UK markets open in 1 hour 2 minutes
NIKKEI 225
39,678.33 +505.18 (+1.29%) HANG SENG
18,092.10 +19.20 (+0.11%) CRUDE OIL
81.28 +0.45 (+0.56%) GOLD FUTURES
2,324.70 -6.10 (-0.26%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,595.62 +489.39 (+1.02%)
(SOFI)
. Currency in USD
Add to watchlist
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240712C00003000 | 2024-06-14 10:02AM EDT | 3.00 | 3.25 | 2.94 | 5.55 | 0.00 | - | - | 2 | 570.31% |
| SOFI240712C00003500 | 2024-06-18 9:42AM EDT | 3.50 | 3.05 | 2.18 | 3.80 | 0.00 | - | - | 65 | 175.00% |
| SOFI240712C00004000 | 2024-06-20 1:06PM EDT | 4.00 | 2.35 | 2.08 | 2.73 | 0.00 | - | 1 | 5 | 251.56% |
| SOFI240712C00005000 | 2024-06-24 12:03PM EDT | 5.00 | 1.47 | 1.03 | 1.67 | 0.00 | - | 6 | 7 | 148.44% |
| SOFI240712C00005500 | 2024-06-25 10:16AM EDT | 5.50 | 1.04 | 0.95 | 1.10 | 0.00 | - | 14 | 46 | 72.66% |
| SOFI240712C00006000 | 2024-06-25 3:52PM EDT | 6.00 | 0.50 | 0.32 | 0.60 | 0.00 | - | 165 | 1,849 | 60.94% |
| SOFI240712C00006500 | 2024-06-25 3:59PM EDT | 6.50 | 0.21 | 0.20 | 0.21 | 0.00 | - | 535 | 4,306 | 42.19% |
| SOFI240712C00007000 | 2024-06-25 3:59PM EDT | 7.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1,095 | 6,253 | 46.88% |
| SOFI240712C00007500 | 2024-06-25 3:55PM EDT | 7.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 276 | 6,894 | 53.13% |
| SOFI240712C00008000 | 2024-06-25 3:07PM EDT | 8.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 399 | 4,295 | 64.06% |
| SOFI240712C00008500 | 2024-06-25 1:30PM EDT | 8.50 | 0.01 | 0.01 | 0.07 | 0.00 | - | 8 | 523 | 85.16% |
| SOFI240712C00009000 | 2024-06-25 3:05PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 10,505 | 50.00% |
| SOFI240712C00009500 | 2024-06-25 3:12PM EDT | 9.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 107 | 418 | 87.50% |
| SOFI240712C00010000 | 2024-06-25 2:55PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 574 | 87.50% |
| SOFI240712C00010500 | 2024-06-25 9:45AM EDT | 10.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 80 | 61 | 139.84% |
| SOFI240712C00011000 | 2024-06-24 1:55PM EDT | 11.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 14 | 15 | 159.38% |
| SOFI240712C00013000 | 2024-06-24 10:10AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 224 | 265 | 131.25% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240712P00004500 | 2024-06-21 1:06PM EDT | 4.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 101.56% |
| SOFI240712P00005000 | 2024-06-24 10:20AM EDT | 5.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 19 | 237 | 110.94% |
| SOFI240712P00005500 | 2024-06-25 2:57PM EDT | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 1,288 | 50.00% |
| SOFI240712P00006000 | 2024-06-25 3:31PM EDT | 6.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 156 | 1,590 | 39.84% |
| SOFI240712P00006500 | 2024-06-25 3:52PM EDT | 6.50 | 0.24 | 0.20 | 0.25 | 0.00 | - | 771 | 6,783 | 40.23% |
| SOFI240712P00007000 | 2024-06-25 1:59PM EDT | 7.00 | 0.62 | 0.57 | 0.75 | 0.00 | - | 27 | 2,657 | 53.91% |
| SOFI240712P00007500 | 2024-06-25 3:33PM EDT | 7.50 | 1.08 | 0.96 | 1.29 | 0.00 | - | 5 | 790 | 66.41% |
| SOFI240712P00008000 | 2024-06-24 9:59AM EDT | 8.00 | 1.58 | 1.45 | 1.80 | 0.00 | - | 12 | 69 | 84.38% |
| SOFI240712P00008500 | 2024-06-24 3:33PM EDT | 8.50 | 1.95 | 1.88 | 2.57 | 0.00 | - | 10 | 72 | 129.30% |
| SOFI240712P00009000 | 2024-06-24 1:55PM EDT | 9.00 | 2.59 | 2.39 | 2.82 | 0.00 | - | 17 | 39 | 105.47% |
| SOFI240712P00009500 | 2024-06-05 9:33AM EDT | 9.50 | 2.75 | 2.54 | 3.85 | 0.00 | - | - | 0 | 150.78% |
| SOFI240712P00010500 | 2024-06-13 3:38PM EDT | 10.50 | 3.69 | 3.20 | 5.10 | 0.00 | - | 35 | 0 | 160.16% |
© 2024 Yahoo. All rights reserved.