Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240524C00078000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.88 | 0.84 | 0.92 | +0.67 | +319.05% | 7,305 | 1,465 | 23.05% |
SBUX240531C00078000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 1.17 | 1.16 | 1.20 | +0.83 | +244.12% | 1,416 | 602 | 20.92% |
SBUX240607C00078000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 1.50 | 1.43 | 1.56 | +1.01 | +206.12% | 852 | 970 | 21.92% |
SBUX240614C00078000 | 2024-05-17 3:54PM EDT | 2024-06-14 | 1.62 | 1.59 | 1.86 | +0.85 | +110.39% | 625 | 720 | 22.46% |
SBUX240628C00078000 | 2024-05-17 3:55PM EDT | 2024-06-28 | 1.92 | 2.14 | 2.33 | +0.88 | +84.62% | 352 | 229 | 22.80% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240524P00078000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.89 | 0.89 | 0.94 | -1.75 | -66.29% | 705 | 252 | 20.07% |
SBUX240531P00078000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 1.23 | 0.99 | 1.23 | -1.68 | -57.73% | 1,860 | 80 | 18.95% |
SBUX240607P00078000 | 2024-05-17 3:39PM EDT | 2024-06-07 | 1.47 | 1.31 | 1.54 | -1.39 | -48.60% | 52 | 23 | 19.63% |
SBUX240614P00078000 | 2024-05-17 2:25PM EDT | 2024-06-14 | 1.74 | 1.53 | 1.66 | -1.71 | -49.57% | 229 | 206 | 18.41% |
SBUX240628P00078000 | 2024-05-17 3:47PM EDT | 2024-06-28 | 2.01 | 1.60 | 1.97 | -1.29 | -39.09% | 28 | 16 | 17.97% |