Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NEM240524C00050000 | 2024-05-15 3:38PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.11 | 0.00 | - | 7 | 112 | 61.72% |
NEM240531C00050000 | 2024-05-17 3:51PM EDT | 2024-05-31 | 0.08 | 0.03 | 0.19 | +0.04 | +100.00% | 1 | 354 | 52.54% |
NEM240607C00050000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 0.12 | 0.10 | 0.13 | +0.02 | +20.00% | 850 | 73 | 38.67% |
NEM240614C00050000 | 2024-05-14 11:11AM EDT | 2024-06-14 | 0.13 | 0.16 | 0.19 | 0.00 | - | 15 | 22 | 36.43% |
NEM240621C00050000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 0.23 | 0.21 | 0.25 | +0.05 | +27.78% | 1,342 | 8,553 | 34.96% |
NEM240719C00050000 | 2024-05-17 3:26PM EDT | 2024-07-19 | 0.59 | 0.57 | 0.61 | +0.14 | +31.11% | 222 | 3,178 | 34.33% |
NEM240920C00050000 | 2024-05-17 3:35PM EDT | 2024-09-20 | 1.45 | 1.43 | 1.51 | +0.19 | +15.08% | 2,392 | 6,337 | 35.38% |
NEM241220C00050000 | 2024-05-17 2:08PM EDT | 2024-12-20 | 2.61 | 2.55 | 2.73 | +0.21 | +8.75% | 15 | 845 | 36.88% |
NEM250117C00050000 | 2024-05-17 2:52PM EDT | 2025-01-17 | 2.95 | 2.85 | 2.99 | +0.33 | +12.60% | 775 | 42,614 | 36.61% |
NEM250620C00050000 | 2024-05-17 3:50PM EDT | 2025-06-20 | 4.58 | 4.45 | 4.65 | +0.51 | +12.53% | 71 | 558 | 37.99% |
NEM260116C00050000 | 2024-05-17 2:53PM EDT | 2026-01-16 | 6.10 | 5.55 | 6.45 | +0.25 | +4.27% | 132 | 4,107 | 38.76% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NEM240621P00050000 | 2024-05-13 1:51PM EDT | 2024-06-21 | 8.00 | 5.55 | 6.80 | 0.00 | - | 20 | 93 | 44.39% |
NEM240719P00050000 | 2024-05-17 12:55PM EDT | 2024-07-19 | 6.90 | 6.50 | 7.05 | -0.30 | -4.17% | 9 | 29 | 37.84% |
NEM240920P00050000 | 2024-05-17 10:16AM EDT | 2024-09-20 | 7.48 | 7.20 | 7.55 | -0.37 | -4.71% | 3 | 1,208 | 32.86% |
NEM241220P00050000 | 2024-05-17 12:23PM EDT | 2024-12-20 | 8.20 | 8.00 | 8.15 | -0.15 | -1.80% | 5 | 409 | 30.14% |
NEM250117P00050000 | 2024-05-17 3:40PM EDT | 2025-01-17 | 8.20 | 8.15 | 8.35 | -0.90 | -9.89% | 57 | 1,149 | 29.91% |
NEM250620P00050000 | 2024-05-15 3:19PM EDT | 2025-06-20 | 9.52 | 9.10 | 10.10 | 0.00 | - | 1 | 5 | 33.51% |
NEM260116P00050000 | 2024-05-10 10:16AM EDT | 2026-01-16 | 10.60 | 9.95 | 12.10 | 0.00 | - | 55 | 691 | 36.08% |