Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FAS240524C00070000 | 2024-05-17 12:52PM EDT | 2024-05-24 | 41.60 | 40.00 | 44.90 | +10.20 | +32.48% | 1 | 1 | 162.89% |
FAS240621C00070000 | 2024-04-25 3:21PM EDT | 2024-06-21 | 33.00 | 40.20 | 45.00 | 0.00 | - | - | 3 | 82.32% |
FAS240719C00070000 | 2024-05-17 11:59AM EDT | 2024-07-19 | 41.90 | 40.40 | 45.00 | +3.80 | +9.97% | 1 | 26 | 64.84% |
FAS241018C00070000 | 2024-04-15 11:16AM EDT | 2024-10-18 | 31.68 | 41.00 | 43.60 | 0.00 | - | 1 | 7 | 54.15% |
FAS250117C00070000 | 2024-05-08 3:18PM EDT | 2025-01-17 | 38.95 | 44.70 | 46.30 | 0.00 | - | 10 | 289 | 56.20% |
FAS260116C00070000 | 2024-05-16 10:49AM EDT | 2026-01-16 | 52.38 | 50.70 | 55.50 | 0.00 | - | 1 | 27 | 59.50% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FAS240524P00070000 | 2024-04-16 2:41PM EDT | 2024-05-24 | 0.80 | 0.00 | 2.05 | 0.00 | - | - | 4 | 240.43% |
FAS240531P00070000 | 2024-04-22 1:49PM EDT | 2024-05-31 | 0.28 | 0.00 | 1.95 | 0.00 | - | 90 | 90 | 167.97% |
FAS240614P00070000 | 2024-05-06 10:45AM EDT | 2024-06-14 | 0.18 | 0.00 | 0.25 | 0.00 | - | - | 1 | 81.05% |
FAS240621P00070000 | 2024-05-16 11:12AM EDT | 2024-06-21 | 0.20 | 0.05 | 0.45 | 0.00 | - | 10 | 25 | 80.76% |
FAS240719P00070000 | 2024-05-08 9:50AM EDT | 2024-07-19 | 0.56 | 0.10 | 0.75 | 0.00 | - | 1 | 77 | 66.31% |
FAS241018P00070000 | 2024-05-15 10:43AM EDT | 2024-10-18 | 1.20 | 0.95 | 1.20 | 0.00 | - | 10 | 19 | 51.86% |
FAS250117P00070000 | 2024-05-06 12:08PM EDT | 2025-01-17 | 4.32 | 2.45 | 2.90 | 0.00 | - | 2 | 214 | 53.11% |
FAS260116P00070000 | 2024-05-16 10:48AM EDT | 2026-01-16 | 8.00 | 8.10 | 9.40 | 0.00 | - | 2 | 18 | 53.67% |