Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TME220520C00006000 | 2022-05-16 3:59PM EDT | 2022-05-20 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 52 | 1,915 | 181.25% |
TME220527C00006000 | 2022-04-26 9:49AM EDT | 2022-05-27 | 0.05 | 0.01 | 0.02 | 0.00 | - | 3 | 16 | 118.75% |
TME220617C00006000 | 2022-05-13 10:46AM EDT | 2022-06-17 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 1 | 2,893 | 92.19% |
TME220715C00006000 | 2022-05-16 3:52PM EDT | 2022-07-15 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 97 | 1,088 | 82.03% |
TME221021C00006000 | 2022-05-13 10:07AM EDT | 2022-10-21 | 0.39 | 0.29 | 0.37 | 0.00 | - | 5 | 1,990 | 76.17% |
TME230120C00006000 | 2022-05-05 12:30PM EDT | 2023-01-20 | 0.41 | 0.41 | 0.53 | 0.00 | - | 50 | 221 | 71.78% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TME220520P00006000 | 2022-05-16 1:37PM EDT | 2022-05-20 | 1.85 | 1.80 | 1.99 | -0.24 | -11.48% | 3 | 35 | 246.88% |
TME220527P00006000 | 2022-05-10 9:43AM EDT | 2022-05-27 | 2.06 | 1.64 | 2.08 | 0.00 | - | 2 | 16 | 109.38% |
TME220603P00006000 | 2022-04-26 1:47PM EDT | 2022-06-03 | 2.08 | 1.60 | 2.11 | 0.00 | - | - | 1 | 78.13% |
TME220610P00006000 | 2022-05-16 12:07AM EDT | 2022-06-10 | 2.25 | 1.71 | 2.11 | 0.00 | - | - | 0 | 106.25% |
TME220617P00006000 | 2022-05-12 11:16AM EDT | 2022-06-17 | 2.13 | 1.81 | 1.96 | 0.00 | - | 7 | 3,718 | 82.81% |
TME220624P00006000 | 2022-05-16 10:43AM EDT | 2022-06-24 | 1.90 | 1.73 | 2.00 | -0.31 | -14.03% | 2 | 27 | 62.50% |
TME220715P00006000 | 2022-05-13 1:35PM EDT | 2022-07-15 | 1.98 | 1.88 | 2.10 | 0.00 | - | 5 | 1,565 | 88.67% |
TME221021P00006000 | 2022-05-09 10:42AM EDT | 2022-10-21 | 2.42 | 2.09 | 2.18 | 0.00 | - | 1 | 52 | 71.48% |
TME230120P00006000 | 2022-05-12 11:13AM EDT | 2023-01-20 | 2.46 | 1.43 | 2.91 | 0.00 | - | 17 | 19 | 59.86% |