Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TMF240621C00065000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 277 | 751 | 64.06% |
TMF240628C00065000 | 2024-06-07 1:48PM EDT | 2024-06-28 | 0.06 | 0.11 | 0.14 | 0.00 | - | 11 | 7 | 58.59% |
TMF240705C00065000 | 2024-06-14 3:29PM EDT | 2024-07-05 | 0.21 | 0.23 | 0.27 | +0.10 | +90.91% | 103 | 12 | 54.79% |
TMF240712C00065000 | 2024-06-14 3:38PM EDT | 2024-07-12 | 0.36 | 0.40 | 0.48 | +0.17 | +89.47% | 22 | 66 | 54.49% |
TMF240719C00065000 | 2024-06-14 3:46PM EDT | 2024-07-19 | 0.50 | 0.51 | 0.55 | +0.24 | +92.31% | 93 | 27 | 51.17% |
TMF240726C00065000 | 2024-06-14 9:40AM EDT | 2024-07-26 | 0.48 | 0.61 | 0.73 | +0.26 | +118.18% | 51 | 43 | 50.05% |
TMF240816C00065000 | 2024-06-14 3:38PM EDT | 2024-08-16 | 1.05 | 1.07 | 1.20 | +0.40 | +61.54% | 50 | 576 | 49.71% |
TMF241115C00065000 | 2024-06-14 3:29PM EDT | 2024-11-15 | 2.95 | 3.00 | 3.05 | +0.38 | +14.79% | 7 | 75 | 47.63% |
TMF250117C00065000 | 2024-06-14 2:57PM EDT | 2025-01-17 | 4.00 | 3.80 | 4.25 | +0.45 | +12.68% | 143 | 2,923 | 47.88% |
TMF260116C00065000 | 2024-06-14 10:22AM EDT | 2026-01-16 | 9.58 | 8.75 | 10.00 | +1.08 | +12.71% | 13 | 529 | 50.67% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TMF240621P00065000 | 2024-05-15 12:57PM EDT | 2024-06-21 | 14.70 | 10.90 | 11.15 | 0.00 | - | 30 | 0 | 54.69% |
TMF240712P00065000 | 2024-06-13 10:30AM EDT | 2024-07-12 | 13.88 | 11.50 | 11.75 | 0.00 | - | 2 | 2 | 59.77% |
TMF240816P00065000 | 2024-06-03 10:06AM EDT | 2024-08-16 | 16.05 | 11.95 | 12.20 | 0.00 | - | 1 | 31 | 49.41% |
TMF241115P00065000 | 2024-06-06 12:59PM EDT | 2024-11-15 | 15.20 | 13.30 | 13.70 | 0.00 | - | 5 | 56 | 44.68% |
TMF250117P00065000 | 2024-06-12 10:20AM EDT | 2025-01-17 | 15.96 | 14.05 | 14.55 | 0.00 | - | 2 | 47 | 43.27% |
TMF260116P00065000 | 2024-04-15 3:19PM EDT | 2026-01-16 | 24.55 | 20.15 | 21.70 | 0.00 | - | 1 | 94 | 50.35% |