Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240614C00172500 | 2024-06-14 3:59PM EDT | 2024-06-14 | 0.12 | 0.11 | 0.27 | -1.62 | -93.10% | 4,920 | 1,992 | 7.37% |
TSM240621C00172500 | 2024-06-14 3:58PM EDT | 2024-06-21 | 3.35 | 3.25 | 3.40 | -0.59 | -14.79% | 2,119 | 2,447 | 33.33% |
TSM240628C00172500 | 2024-06-14 3:58PM EDT | 2024-06-28 | 5.18 | 4.85 | 5.20 | -0.22 | -4.07% | 520 | 614 | 37.24% |
TSM240705C00172500 | 2024-06-14 3:58PM EDT | 2024-07-05 | 6.24 | 6.05 | 6.30 | -0.16 | -2.50% | 135 | 135 | 37.27% |
TSM240712C00172500 | 2024-06-14 3:38PM EDT | 2024-07-12 | 7.65 | 6.55 | 7.85 | +0.09 | +1.19% | 126 | 265 | 40.46% |
TSM240726C00172500 | 2024-06-14 3:44PM EDT | 2024-07-26 | 10.75 | 10.20 | 11.30 | +1.20 | +12.57% | 59 | 101 | 47.86% |
TSM240802C00172500 | 2024-06-14 3:25PM EDT | 2024-08-02 | 11.60 | 11.15 | 11.85 | +0.45 | +4.04% | 20 | 17 | 46.56% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240614P00172500 | 2024-06-14 3:59PM EDT | 2024-06-14 | 0.03 | 0.03 | 0.40 | -1.06 | -97.25% | 1,582 | 801 | 11.23% |
TSM240621P00172500 | 2024-06-14 3:56PM EDT | 2024-06-21 | 3.10 | 3.00 | 3.15 | +0.30 | +10.71% | 800 | 1,113 | 30.97% |
TSM240628P00172500 | 2024-06-14 3:59PM EDT | 2024-06-28 | 4.67 | 4.60 | 4.80 | +0.42 | +9.88% | 186 | 163 | 34.45% |
TSM240705P00172500 | 2024-06-14 1:46PM EDT | 2024-07-05 | 5.68 | 5.35 | 5.65 | +0.71 | +14.23% | 101 | 56 | 33.48% |
TSM240712P00172500 | 2024-06-14 3:12PM EDT | 2024-07-12 | 6.80 | 6.65 | 7.00 | +0.75 | +12.40% | 18 | 108 | 36.13% |
TSM240726P00172500 | 2024-06-14 3:30PM EDT | 2024-07-26 | 9.65 | 9.05 | 9.90 | +1.37 | +16.55% | 53 | 36 | 41.97% |