Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TME240517C00015000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.14 | 0.10 | 0.15 | +0.04 | +40.00% | 244 | 130 | 76.56% |
TME240621C00015000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 163 | 51 | 42.77% |
TME240719C00015000 | 2024-05-10 10:36AM EDT | 2024-07-19 | 0.36 | 0.35 | 0.40 | -0.09 | -20.00% | 113 | 2,392 | 41.11% |
TME240816C00015000 | 2024-05-02 12:40PM EDT | 2024-08-16 | 0.60 | 0.50 | 0.65 | 0.00 | - | 21 | 54 | 44.87% |
TME240920C00015000 | 2024-05-09 10:25AM EDT | 2024-09-20 | 0.80 | 0.70 | 0.80 | 0.00 | - | 38 | 38 | 43.51% |
TME241018C00015000 | 2024-05-08 10:54AM EDT | 2024-10-18 | 0.90 | 0.85 | 1.90 | 0.00 | - | 150 | 187 | 56.20% |
TME250117C00015000 | 2024-05-10 1:11PM EDT | 2025-01-17 | 1.40 | 1.35 | 1.55 | -0.05 | -3.45% | 1,652 | 9,352 | 48.93% |
TME260116C00015000 | 2024-05-08 3:03PM EDT | 2026-01-16 | 2.70 | 0.65 | 5.00 | 0.00 | - | 20 | 286 | 82.72% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TME240517P00015000 | 2024-05-06 10:37AM EDT | 2024-05-17 | 1.57 | 1.65 | 1.85 | 0.00 | - | 6 | 6 | 69.14% |
TME240621P00015000 | 2024-05-01 3:35PM EDT | 2024-06-21 | 2.55 | 0.75 | 2.85 | 0.00 | - | 8 | 10 | 98.83% |
TME240719P00015000 | 2024-03-19 2:19PM EDT | 2024-07-19 | 3.90 | 2.10 | 5.20 | 0.00 | - | 7 | 4 | 111.13% |
TME240816P00015000 | 2024-04-23 10:32AM EDT | 2024-08-16 | 3.19 | 1.95 | 2.15 | 0.00 | - | - | 1 | 38.57% |
TME250117P00015000 | 2024-05-07 9:37AM EDT | 2025-01-17 | 2.60 | 2.50 | 2.70 | 0.00 | - | 1 | 15 | 37.31% |
TME260116P00015000 | 2024-05-07 10:07AM EDT | 2026-01-16 | 3.40 | 1.70 | 6.00 | 0.00 | - | 5 | 5 | 72.46% |