Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TAN240405C00044000 | 2024-03-28 10:11AM EDT | 2024-04-05 | 1.60 | 1.20 | 1.85 | -0.04 | -2.44% | 6 | 61 | 38.77% |
TAN240412C00044000 | 2024-03-28 10:24AM EDT | 2024-04-12 | 1.98 | 2.05 | 2.20 | +0.03 | +1.54% | 1 | 13 | 39.06% |
TAN240419C00044000 | 2024-03-27 2:49PM EDT | 2024-04-19 | 2.25 | 2.30 | 2.45 | 0.00 | - | 28 | 428 | 38.33% |
TAN240426C00044000 | 2024-03-27 3:39PM EDT | 2024-04-26 | 2.75 | 2.40 | 2.90 | 0.00 | - | 1 | 2 | 42.73% |
TAN240503C00044000 | 2024-03-25 2:38PM EDT | 2024-05-03 | 2.49 | 3.00 | 3.30 | 0.00 | - | 1 | 1 | 45.70% |
TAN240517C00044000 | 2024-03-27 9:39AM EDT | 2024-05-17 | 3.00 | 3.30 | 3.80 | 0.00 | - | 2 | 29 | 46.53% |
TAN240719C00044000 | 2024-03-26 1:12PM EDT | 2024-07-19 | 3.96 | 4.90 | 5.10 | 0.00 | - | 6 | 38 | 44.28% |
TAN241018C00044000 | 2024-03-21 3:46PM EDT | 2024-10-18 | 6.40 | 6.50 | 6.80 | 0.00 | - | 1 | 6 | 45.92% |
TAN260116C00044000 | 2024-03-25 2:27PM EDT | 2026-01-16 | 10.10 | 10.80 | 11.80 | 0.00 | - | 5 | 19 | 47.11% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TAN240405P00044000 | 2024-03-28 11:29AM EDT | 2024-04-05 | 0.37 | 0.30 | 0.40 | -0.10 | -21.28% | 8 | 79 | 35.16% |
TAN240412P00044000 | 2024-03-28 12:59PM EDT | 2024-04-12 | 0.65 | 0.60 | 0.70 | -0.17 | -20.73% | 5 | 6 | 35.16% |
TAN240419P00044000 | 2024-03-28 3:45PM EDT | 2024-04-19 | 0.90 | 0.80 | 0.95 | -0.13 | -12.62% | 5 | 490 | 35.16% |
TAN240426P00044000 | 2024-03-27 10:46AM EDT | 2024-04-26 | 1.55 | 1.15 | 1.30 | 0.00 | - | 26 | 23 | 37.99% |
TAN240517P00044000 | 2024-03-27 11:00AM EDT | 2024-05-17 | 2.13 | 1.95 | 2.10 | -0.15 | -6.58% | 2 | 114 | 41.43% |
TAN240719P00044000 | 2024-03-27 3:20PM EDT | 2024-07-19 | 3.21 | 3.00 | 3.20 | 0.00 | - | 2 | 7 | 38.87% |
TAN241018P00044000 | 2024-03-21 3:46PM EDT | 2024-10-18 | 5.00 | 4.30 | 4.50 | 0.00 | - | 1 | 6 | 38.84% |
TAN260116P00044000 | 2023-11-30 2:48PM EDT | 2026-01-16 | 8.73 | 6.50 | 7.50 | 0.00 | - | 4 | 13 | 34.42% |