Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TDC240621C00030000 | 2024-05-31 1:59PM EDT | 30.00 | 4.00 | 2.00 | 3.60 | 0.00 | - | 2 | 6 | 87.30% |
TDC240621C00032500 | 2024-06-10 3:43PM EDT | 32.50 | 0.70 | 0.70 | 0.85 | +0.10 | +16.67% | 34 | 245 | 31.06% |
TDC240621C00035000 | 2024-06-10 10:21AM EDT | 35.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 3 | 1,060 | 31.06% |
TDC240621C00037500 | 2024-05-22 12:53PM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 232 | 76.27% |
TDC240621C00040000 | 2024-05-28 10:56AM EDT | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 278 | 71.09% |
TDC240621C00042500 | 2024-05-20 10:14AM EDT | 42.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 128 | 118.36% |
TDC240621C00045000 | 2024-05-06 3:50PM EDT | 45.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 14 | 35 | 135.94% |
TDC240621C00047500 | 2024-05-06 3:57PM EDT | 47.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 7 | 151.95% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TDC240621P00027500 | 2024-04-19 2:07PM EDT | 27.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
TDC240621P00030000 | 2024-05-20 10:14AM EDT | 30.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 1 | 18 | 54.30% |
TDC240621P00032500 | 2024-06-07 3:15PM EDT | 32.50 | 0.73 | 0.35 | 0.55 | -0.02 | -2.67% | 1 | 82 | 30.13% |
TDC240621P00035000 | 2024-06-10 3:05PM EDT | 35.00 | 2.45 | 1.75 | 2.65 | -0.75 | -23.44% | 5 | 165 | 52.73% |
TDC240621P00037500 | 2024-05-23 1:52PM EDT | 37.50 | 5.00 | 4.20 | 5.50 | 0.00 | - | 5 | 5 | 56.06% |
TDC240621P00050000 | 2024-05-09 10:07AM EDT | 50.00 | 17.20 | 17.10 | 19.30 | 0.00 | - | 1 | 0 | 216.21% |