Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WBA240510C00015000 | 2024-05-06 10:20AM EDT | 2024-05-10 | 2.51 | 0.84 | 2.34 | -0.30 | -10.68% | 4 | 20 | 92.58% |
WBA240517C00015000 | 2024-05-02 3:44PM EDT | 2024-05-17 | 2.62 | 0.82 | 2.70 | 0.00 | - | 15 | 47 | 108.40% |
WBA240531C00015000 | 2024-04-29 2:49PM EDT | 2024-05-31 | 3.04 | 0.74 | 2.73 | 0.00 | - | 1 | 5 | 75.88% |
WBA240607C00015000 | 2024-05-06 3:49PM EDT | 2024-06-07 | 2.36 | 1.21 | 2.60 | -0.49 | -17.19% | 2 | 5 | 58.40% |
WBA240621C00015000 | 2024-05-06 3:51PM EDT | 2024-06-21 | 2.38 | 2.15 | 2.49 | -0.34 | -12.50% | 142 | 587 | 41.99% |
WBA240719C00015000 | 2024-05-06 3:50PM EDT | 2024-07-19 | 2.65 | 2.60 | 2.72 | -0.49 | -15.61% | 117 | 333 | 44.24% |
WBA240920C00015000 | 2024-05-03 1:05PM EDT | 2024-09-20 | 3.15 | 2.67 | 3.35 | -0.25 | -7.35% | 2 | 233 | 51.42% |
WBA241018C00015000 | 2024-05-02 12:45PM EDT | 2024-10-18 | 3.20 | 3.05 | 3.15 | 0.00 | - | 24 | 278 | 41.65% |
WBA250117C00015000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 3.50 | 3.45 | 3.55 | -0.35 | -9.09% | 282 | 2,272 | 41.77% |
WBA250620C00015000 | 2024-05-06 3:53PM EDT | 2025-06-20 | 4.00 | 3.95 | 5.00 | -0.55 | -12.09% | 17 | 3,618 | 56.01% |
WBA260116C00015000 | 2024-05-06 3:50PM EDT | 2026-01-16 | 4.75 | 4.70 | 4.80 | -0.35 | -6.86% | 6 | 1,769 | 42.97% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WBA240510P00015000 | 2024-05-03 10:45AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 176 | 53.13% |
WBA240517P00015000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 308 | 797 | 53.13% |
WBA240524P00015000 | 2024-05-06 12:23PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | 0.00 | - | 84 | 420 | 42.19% |
WBA240531P00015000 | 2024-05-06 3:35PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 13 | 214 | 40.63% |
WBA240607P00015000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 0.10 | 0.10 | 0.14 | +0.03 | +42.86% | 36 | 44 | 42.38% |
WBA240614P00015000 | 2024-05-06 11:47AM EDT | 2024-06-14 | 0.13 | 0.13 | 0.15 | +0.01 | +8.33% | 16 | 39 | 39.26% |
WBA240621P00015000 | 2024-05-06 3:48PM EDT | 2024-06-21 | 0.17 | 0.17 | 0.19 | +0.05 | +41.67% | 218 | 6,224 | 39.26% |
WBA240719P00015000 | 2024-05-06 3:57PM EDT | 2024-07-19 | 0.45 | 0.43 | 0.46 | +0.11 | +32.35% | 154 | 1,252 | 44.24% |
WBA240920P00015000 | 2024-05-06 1:31PM EDT | 2024-09-20 | 0.74 | 0.75 | 0.78 | +0.09 | +13.85% | 188 | 3,538 | 42.48% |
WBA241018P00015000 | 2024-05-06 3:37PM EDT | 2024-10-18 | 0.91 | 0.90 | 0.95 | +0.13 | +16.67% | 143 | 6,578 | 43.26% |
WBA250117P00015000 | 2024-05-06 3:58PM EDT | 2025-01-17 | 1.32 | 1.30 | 1.36 | +0.13 | +10.92% | 1,731 | 19,285 | 43.21% |
WBA250620P00015000 | 2024-05-06 3:40PM EDT | 2025-06-20 | 1.79 | 1.77 | 1.85 | -0.04 | -2.19% | 1,045 | 2,733 | 41.99% |
WBA260116P00015000 | 2024-05-06 2:53PM EDT | 2026-01-16 | 2.33 | 2.30 | 2.45 | +0.04 | +1.75% | 714 | 7,726 | 41.87% |