Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TME220520C00004500 | 2022-05-16 3:59PM EDT | 2022-05-20 | 0.09 | 0.10 | 0.11 | -0.01 | -10.00% | 2,525 | 2,437 | 132.81% |
TME220527C00004500 | 2022-05-16 3:56PM EDT | 2022-05-27 | 0.17 | 0.15 | 0.18 | +0.01 | +6.25% | 82 | 318 | 103.13% |
TME220603C00004500 | 2022-05-16 1:13PM EDT | 2022-06-03 | 0.22 | 0.19 | 0.22 | +0.01 | +4.76% | 40 | 37 | 92.19% |
TME220610C00004500 | 2022-05-16 2:40PM EDT | 2022-06-10 | 0.25 | 0.22 | 0.27 | +0.08 | +47.06% | 26 | 4 | 87.89% |
TME220624C00004500 | 2022-05-16 12:14PM EDT | 2022-06-24 | 0.33 | 0.27 | 0.33 | +0.08 | +32.00% | 1 | 4 | 80.86% |
TME220701C00004500 | 2022-05-16 12:07AM EDT | 2022-07-01 | 0.38 | 0.30 | 0.37 | +0.18 | +90.00% | 1 | 2 | 80.47% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TME220520P00004500 | 2022-05-16 3:48PM EDT | 2022-05-20 | 0.47 | 0.42 | 0.48 | -0.03 | -6.00% | 619 | 465 | 129.69% |
TME220527P00004500 | 2022-05-16 3:30PM EDT | 2022-05-27 | 0.50 | 0.48 | 0.54 | -0.21 | -29.58% | 157 | 88 | 101.56% |
TME220603P00004500 | 2022-05-16 3:47PM EDT | 2022-06-03 | 0.57 | 0.51 | 0.57 | -0.18 | -24.00% | 32 | 51 | 88.28% |
TME220610P00004500 | 2022-05-04 10:29AM EDT | 2022-06-10 | 0.40 | 0.55 | 0.62 | 0.00 | - | - | 0 | 85.55% |
TME220624P00004500 | 2022-05-16 12:07AM EDT | 2022-06-24 | 0.75 | 0.61 | 0.68 | 0.00 | - | - | 1 | 79.69% |