Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLV240517C00148000 | 2024-05-14 3:03PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.06 | +0.02 | +100.00% | 2 | 587 | 16.31% |
XLV240524C00148000 | 2024-05-14 12:10PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.31 | -0.02 | -25.00% | 550 | 13 | 15.24% |
XLV240531C00148000 | 2024-05-13 10:24AM EDT | 2024-05-31 | 0.14 | 0.03 | 0.43 | -0.06 | -30.00% | 1 | 8 | 13.38% |
XLV240607C00148000 | 2024-05-13 10:35AM EDT | 2024-06-07 | 0.31 | 0.12 | 0.61 | 0.00 | - | 5 | 2 | 13.05% |
XLV240621C00148000 | 2024-05-14 3:59PM EDT | 2024-06-21 | 0.65 | 0.45 | 0.80 | +0.14 | +27.45% | 118 | 942 | 11.77% |
XLV240628C00148000 | 2024-05-14 1:29PM EDT | 2024-06-28 | 0.57 | 0.14 | 1.89 | -0.12 | -17.39% | 1 | 2 | 16.99% |
XLV240920C00148000 | 2024-05-14 2:28PM EDT | 2024-09-20 | 2.65 | 2.62 | 3.35 | +0.10 | +3.92% | 2 | 4,184 | 14.61% |
XLV241220C00148000 | 2024-05-06 3:00PM EDT | 2024-12-20 | 3.95 | 4.00 | 6.25 | 0.00 | - | - | 1 | 17.80% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLV240517P00148000 | 2024-05-01 3:41PM EDT | 2024-05-17 | 5.90 | 2.84 | 5.05 | 0.00 | - | 15 | 4 | 43.02% |
XLV240621P00148000 | 2024-05-08 1:09PM EDT | 2024-06-21 | 5.99 | 2.99 | 5.00 | 0.00 | - | 270 | 373 | 13.47% |
XLV240920P00148000 | 2024-04-17 2:46PM EDT | 2024-09-20 | 9.30 | 2.80 | 6.00 | 0.00 | - | 12 | 48 | 10.66% |
XLV241220P00148000 | 2024-05-07 11:46AM EDT | 2024-12-20 | 7.00 | 4.95 | 7.55 | 0.00 | - | - | 24 | 11.82% |