Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SOUN240510C00008000 | 2024-05-10 10:18AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 1 | 264 | 50.00% |
SOUN240517C00008000 | 2024-05-10 10:36AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 207 | 2,998 | 171.88% |
SOUN240524C00008000 | 2024-05-10 11:32AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 13 | 309 | 126.56% |
SOUN240531C00008000 | 2024-05-10 12:34PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 74 | 137 | 119.53% |
SOUN240607C00008000 | 2024-05-10 10:19AM EDT | 2024-06-07 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 350 | 104.69% |
SOUN240614C00008000 | 2024-05-07 3:59PM EDT | 2024-06-14 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 27 | 110.94% |
SOUN240719C00008000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 654 | 5,269 | 100.78% |
SOUN241018C00008000 | 2024-05-10 12:37PM EDT | 2024-10-18 | 0.65 | 0.55 | 0.65 | +0.04 | +6.56% | 218 | 1,797 | 99.22% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SOUN240510P00008000 | 2024-05-10 11:19AM EDT | 2024-05-10 | 2.61 | 2.20 | 4.20 | -0.59 | -18.44% | 1 | 2 | 929.69% |
SOUN240517P00008000 | 2024-05-10 12:50PM EDT | 2024-05-17 | 2.83 | 2.90 | 3.00 | -0.44 | -13.46% | 16 | 1,033 | 189.06% |
SOUN240524P00008000 | 2024-05-09 1:22PM EDT | 2024-05-24 | 2.65 | 2.90 | 3.00 | -0.65 | -19.70% | 2 | 12 | 138.28% |
SOUN240531P00008000 | 2024-05-07 1:40PM EDT | 2024-05-31 | 3.20 | 2.90 | 3.10 | 0.00 | - | 1 | 6 | 137.50% |
SOUN240607P00008000 | 2024-05-06 12:38PM EDT | 2024-06-07 | 3.00 | 2.95 | 3.40 | 0.00 | - | - | 4 | 167.19% |
SOUN240719P00008000 | 2024-05-10 12:50PM EDT | 2024-07-19 | 3.09 | 3.10 | 3.20 | -0.51 | -14.17% | 43 | 2,147 | 103.13% |
SOUN241018P00008000 | 2024-05-10 1:42PM EDT | 2024-10-18 | 3.53 | 3.60 | 3.70 | -0.06 | -1.67% | 10 | 1,099 | 109.96% |