Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SOUN240510C00002000 | 2024-05-10 10:13AM EDT | 2024-05-10 | 3.60 | 3.10 | 3.30 | +0.85 | +30.91% | 16 | 8 | 1,275.00% |
SOUN240517C00002000 | 2024-05-10 11:24AM EDT | 2024-05-17 | 3.42 | 3.20 | 3.30 | +0.18 | +5.56% | 8 | 105 | 350.00% |
SOUN240524C00002000 | 2024-04-08 10:35AM EDT | 2024-05-24 | 2.93 | 2.80 | 2.90 | 0.00 | - | - | 0 | 0.00% |
SOUN240531C00002000 | 2024-05-08 1:31PM EDT | 2024-05-31 | 3.00 | 3.20 | 3.40 | 0.00 | - | 1 | 2 | 271.88% |
SOUN240607C00002000 | 2024-05-09 3:56PM EDT | 2024-06-07 | 3.66 | 3.20 | 3.40 | +0.87 | +31.18% | 18 | 19 | 237.50% |
SOUN240621C00002000 | 2024-05-08 1:09PM EDT | 2024-06-21 | 2.80 | 3.20 | 3.30 | 0.00 | - | 16 | 18 | 150.00% |
SOUN240719C00002000 | 2024-05-08 2:26PM EDT | 2024-07-19 | 2.75 | 3.20 | 3.40 | 0.00 | - | 20 | 537 | 151.56% |
SOUN241018C00002000 | 2024-05-10 9:40AM EDT | 2024-10-18 | 3.61 | 3.20 | 3.30 | +0.66 | +22.37% | 2 | 180 | 78.13% |
SOUN250117C00002000 | 2024-05-10 10:20AM EDT | 2025-01-17 | 3.60 | 3.20 | 3.40 | +0.78 | +27.66% | 27 | 3,222 | 80.47% |
SOUN260116C00002000 | 2024-05-10 11:49AM EDT | 2026-01-16 | 3.60 | 3.40 | 3.70 | +0.40 | +12.50% | 8 | 2,456 | 82.42% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SOUN240510P00002000 | 2024-05-06 10:11AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 104 | 1,025.00% |
SOUN240517P00002000 | 2024-05-08 2:16PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 183 | 362.50% |
SOUN240719P00002000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 0.20 | 0.00 | 0.10 | +0.15 | +300.00% | 5 | 1,321 | 140.63% |
SOUN241018P00002000 | 2024-05-09 3:55PM EDT | 2024-10-18 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 518 | 129.69% |
SOUN250117P00002000 | 2024-05-10 1:50PM EDT | 2025-01-17 | 0.21 | 0.15 | 0.25 | -0.02 | -8.70% | 28 | 2,718 | 108.20% |
SOUN260116P00002000 | 2024-05-09 12:58PM EDT | 2026-01-16 | 0.60 | 0.40 | 0.55 | 0.00 | - | 1 | 592 | 97.85% |