Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXC240621C00040000 | 2024-05-17 3:17PM EDT | 2024-06-21 | 0.28 | 0.20 | 0.30 | -0.12 | -30.00% | 54 | 2,247 | 17.19% |
EXC240719C00040000 | 2024-05-17 1:01PM EDT | 2024-07-19 | 0.52 | 0.45 | 0.55 | -0.13 | -20.00% | 16 | 473 | 17.33% |
EXC241018C00040000 | 2024-05-17 1:54PM EDT | 2024-10-18 | 1.31 | 1.25 | 1.40 | -0.09 | -6.43% | 1 | 177 | 20.02% |
EXC250117C00040000 | 2024-05-17 2:28PM EDT | 2025-01-17 | 2.03 | 1.95 | 2.10 | -0.22 | -9.78% | 3 | 2,623 | 21.50% |
EXC250620C00040000 | 2024-05-16 3:11PM EDT | 2025-06-20 | 2.95 | 2.75 | 3.20 | 0.00 | - | 1 | 364 | 23.68% |
EXC260116C00040000 | 2024-05-16 12:59PM EDT | 2026-01-16 | 4.00 | 3.80 | 5.00 | 0.00 | - | 10 | 236 | 28.24% |
EXC260618C00040000 | 2024-04-24 12:01PM EDT | 2026-06-18 | 3.79 | 2.05 | 6.30 | 0.00 | - | 2 | 1 | 31.12% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXC240621P00040000 | 2024-05-16 9:50AM EDT | 2024-06-21 | 1.45 | 1.20 | 1.65 | 0.00 | - | 1 | 72 | 15.28% |
EXC240719P00040000 | 2024-05-16 3:07PM EDT | 2024-07-19 | 1.62 | 0.80 | 1.75 | 0.00 | - | 21 | 248 | 13.33% |
EXC241018P00040000 | 2024-05-16 1:03PM EDT | 2024-10-18 | 2.20 | 2.25 | 2.40 | 0.00 | - | 2 | 34 | 15.70% |
EXC250117P00040000 | 2024-05-15 3:03PM EDT | 2025-01-17 | 2.77 | 2.80 | 3.00 | 0.00 | - | 5 | 1,483 | 17.33% |
EXC250620P00040000 | 2024-05-02 10:00AM EDT | 2025-06-20 | 4.20 | 3.50 | 3.80 | 0.00 | - | 1 | 13 | 18.60% |
EXC260116P00040000 | 2024-05-06 10:28AM EDT | 2026-01-16 | 5.03 | 4.20 | 6.40 | 0.00 | - | 3 | 100 | 28.16% |