Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
W240405C00055000 | 2024-03-28 3:57PM EDT | 2024-04-05 | 13.00 | 11.25 | 14.25 | +0.64 | +5.18% | 25 | 10 | 155.47% |
W240412C00055000 | 2024-03-21 10:16AM EDT | 2024-04-12 | 10.90 | 12.10 | 13.45 | 0.00 | - | 1 | 3 | 85.25% |
W240419C00055000 | 2024-03-28 9:32AM EDT | 2024-04-19 | 13.55 | 12.65 | 13.55 | +0.03 | +0.22% | 2 | 1,062 | 55.47% |
W240426C00055000 | 2024-03-28 12:17PM EDT | 2024-04-26 | 15.10 | 11.85 | 13.90 | +1.61 | +11.93% | 2 | 61 | 73.49% |
W240517C00055000 | 2024-03-28 3:45PM EDT | 2024-05-17 | 15.39 | 14.25 | 15.40 | -0.13 | -0.84% | 14 | 1,800 | 71.41% |
W240621C00055000 | 2024-03-27 2:33PM EDT | 2024-06-21 | 17.34 | 15.50 | 16.80 | 0.00 | - | 2 | 642 | 69.39% |
W240719C00055000 | 2024-03-25 12:40PM EDT | 2024-07-19 | 15.20 | 17.15 | 17.70 | 0.00 | - | 41 | 50 | 71.46% |
W240816C00055000 | 2024-03-27 2:46PM EDT | 2024-08-16 | 18.45 | 18.00 | 19.05 | 0.00 | - | 3 | 2,001 | 72.38% |
W240920C00055000 | 2024-03-21 12:27PM EDT | 2024-09-20 | 19.06 | 18.90 | 20.70 | 0.00 | - | - | 1 | 73.32% |
W241115C00055000 | 2024-03-19 2:11PM EDT | 2024-11-15 | 17.20 | 20.20 | 22.15 | 0.00 | - | 3 | 3 | 71.78% |
W241220C00055000 | 2024-03-13 2:23PM EDT | 2024-12-20 | 20.95 | 22.25 | 23.10 | 0.00 | - | - | 11 | 74.91% |
W250117C00055000 | 2024-03-27 3:07PM EDT | 2025-01-17 | 23.26 | 22.65 | 23.60 | 0.00 | - | 12 | 385 | 73.55% |
W250620C00055000 | 2024-02-22 2:58PM EDT | 2025-06-20 | 17.34 | 23.25 | 24.05 | 0.00 | - | 6 | 48 | 61.77% |
W251219C00055000 | 2024-03-05 3:28PM EDT | 2025-12-19 | 25.71 | 28.30 | 30.95 | 0.00 | - | 3 | 72 | 73.10% |
W260116C00055000 | 2024-03-27 3:57PM EDT | 2026-01-16 | 30.77 | 29.20 | 32.75 | 0.00 | - | 2 | 76 | 76.30% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
W240405P00055000 | 2024-03-28 2:32PM EDT | 2024-04-05 | 0.08 | 0.01 | 0.08 | +0.03 | +60.00% | 21 | 166 | 69.14% |
W240412P00055000 | 2024-03-28 9:32AM EDT | 2024-04-12 | 0.19 | 0.08 | 0.21 | -0.01 | -5.00% | 15 | 34 | 61.72% |
W240419P00055000 | 2024-03-28 3:41PM EDT | 2024-04-19 | 0.29 | 0.28 | 0.32 | -0.08 | -21.62% | 103 | 2,786 | 59.57% |
W240426P00055000 | 2024-03-28 3:04PM EDT | 2024-04-26 | 0.53 | 0.47 | 0.62 | -0.05 | -8.62% | 17 | 766 | 60.55% |
W240503P00055000 | 2024-03-28 3:18PM EDT | 2024-05-03 | 1.44 | 0.97 | 1.49 | -0.44 | -23.40% | 26 | 145 | 70.43% |
W240517P00055000 | 2024-03-28 12:31PM EDT | 2024-05-17 | 1.87 | 1.97 | 2.07 | -0.36 | -16.14% | 12 | 2,258 | 72.56% |
W240621P00055000 | 2024-03-28 2:31PM EDT | 2024-06-21 | 3.09 | 3.00 | 3.15 | +0.04 | +1.31% | 8 | 809 | 67.33% |
W240719P00055000 | 2024-03-27 11:36AM EDT | 2024-07-19 | 3.75 | 3.70 | 3.90 | 0.00 | - | 32 | 67 | 64.95% |
W240816P00055000 | 2024-03-28 10:33AM EDT | 2024-08-16 | 4.62 | 4.90 | 5.00 | -0.28 | -5.71% | 2,550 | 402 | 67.11% |
W240920P00055000 | 2024-03-28 10:03AM EDT | 2024-09-20 | 5.35 | 5.70 | 6.25 | -1.87 | -25.90% | 1 | 13 | 67.02% |
W241115P00055000 | 2024-03-22 2:21PM EDT | 2024-11-15 | 8.75 | 7.25 | 7.40 | 0.00 | - | 1 | 1 | 66.22% |
W241220P00055000 | 2024-03-26 3:45PM EDT | 2024-12-20 | 8.81 | 7.45 | 8.00 | 0.00 | - | 2 | 13 | 63.88% |
W250117P00055000 | 2024-03-28 1:34PM EDT | 2025-01-17 | 8.40 | 8.35 | 8.55 | -0.15 | -1.75% | 364 | 1,422 | 64.47% |
W250620P00055000 | 2024-03-28 2:11PM EDT | 2025-06-20 | 11.07 | 10.90 | 11.60 | +0.04 | +0.36% | 1 | 60 | 63.77% |
W251219P00055000 | 2024-03-21 9:52AM EDT | 2025-12-19 | 14.70 | 13.40 | 14.45 | 0.00 | - | 1 | 604 | 63.14% |
W260116P00055000 | 2024-03-15 3:28PM EDT | 2026-01-16 | 16.11 | 13.60 | 14.35 | 0.00 | - | 1 | 36 | 61.95% |