Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TAN220708C00085000 | 2022-06-30 11:41AM EDT | 2022-07-08 | 0.13 | 0.00 | 0.20 | 0.00 | - | 20 | 7 | 103.91% |
TAN220715C00085000 | 2022-07-05 2:54PM EDT | 2022-07-15 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 9 | 885 | 56.84% |
TAN220722C00085000 | 2022-07-05 2:38PM EDT | 2022-07-22 | 0.30 | 0.15 | 0.40 | +0.02 | +7.14% | 3 | 52 | 53.52% |
TAN220729C00085000 | 2022-07-05 3:49PM EDT | 2022-07-29 | 0.44 | 0.35 | 0.55 | +0.09 | +25.71% | 4 | 64 | 50.88% |
TAN220805C00085000 | 2022-07-01 3:33PM EDT | 2022-08-05 | 0.75 | 0.55 | 0.70 | 0.00 | - | 1 | 1 | 50.68% |
TAN220819C00085000 | 2022-07-05 9:41AM EDT | 2022-08-19 | 0.81 | 0.85 | 1.05 | -0.16 | -16.49% | 1 | 24 | 47.85% |
TAN221021C00085000 | 2022-07-05 1:34PM EDT | 2022-10-21 | 2.15 | 2.40 | 2.70 | -0.42 | -16.34% | 2 | 413 | 44.85% |
TAN230120C00085000 | 2022-07-05 12:35PM EDT | 2023-01-20 | 3.65 | 4.10 | 4.50 | -0.65 | -15.12% | 2 | 343 | 42.62% |
TAN240119C00085000 | 2022-06-29 1:11PM EDT | 2024-01-19 | 8.18 | 8.70 | 9.50 | 0.00 | - | 1 | 61 | 39.83% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TAN220715P00085000 | 2022-07-01 9:47AM EDT | 2022-07-15 | 13.64 | 13.20 | 13.90 | -0.23 | -1.66% | 1 | 626 | 62.89% |
TAN220819P00085000 | 2022-07-05 2:24PM EDT | 2022-08-19 | 15.20 | 14.00 | 14.70 | +0.86 | +6.00% | 2 | 2 | 51.86% |
TAN221021P00085000 | 2022-07-01 9:47AM EDT | 2022-10-21 | 16.23 | 15.40 | 16.30 | 0.00 | - | 210 | 250 | 46.53% |
TAN230120P00085000 | 2022-06-14 12:31PM EDT | 2023-01-20 | 20.50 | 17.10 | 18.00 | 0.00 | - | 1 | 1,223 | 43.25% |
TAN240119P00085000 | 2022-01-24 1:07AM EDT | 2024-01-19 | 26.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |