Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TMC230217C00001000 | 2023-01-31 1:42PM EST | 1.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 4 | 4,252 | 25.00% |
TMC230217C00002000 | 2023-01-04 9:57AM EST | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,179 | 268.75% |
TMC230217C00003000 | 2022-10-12 8:51AM EST | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 519 | 50.00% |
TMC230217C00004000 | 2022-12-15 9:30AM EST | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 406.25% |
TMC230217C00006000 | 2022-10-13 8:57AM EST | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 543.75% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TMC230217P00001000 | 2023-01-30 9:42AM EST | 1.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 252 | 159.38% |
TMC230217P00002000 | 2023-01-12 2:54PM EST | 2.00 | 1.35 | 1.00 | 1.25 | 0.00 | - | 1 | 83 | 440.63% |
TMC230217P00003000 | 2022-11-14 12:19PM EST | 3.00 | 2.06 | 2.15 | 2.70 | 0.00 | - | 1 | 0 | 775.00% |
TMC230217P00004000 | 2022-12-30 10:25AM EST | 4.00 | 3.40 | 2.80 | 5.20 | 0.00 | - | 1 | 1 | 0.00% |
TMC230217P00005000 | 2022-09-06 10:36AM EST | 5.00 | 4.20 | 3.90 | 4.50 | 0.00 | - | - | 1 | 559.38% |