Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN240524C00195000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.04 | 1.98 | 2.10 | -0.19 | -8.52% | 210 | 1,260 | 19.40% |
TXN240531C00195000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 2.82 | 2.72 | 2.86 | -0.16 | -5.37% | 148 | 175 | 18.70% |
TXN240607C00195000 | 2024-05-17 2:18PM EDT | 2024-06-07 | 3.10 | 3.45 | 3.60 | -0.80 | -20.51% | 81 | 45 | 19.24% |
TXN240614C00195000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 4.23 | 4.15 | 4.75 | -0.55 | -11.51% | 21 | 17 | 22.00% |
TXN240621C00195000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 4.83 | 4.80 | 4.95 | -0.02 | -0.41% | 1,009 | 6,711 | 20.51% |
TXN240628C00195000 | 2024-05-17 3:17PM EDT | 2024-06-28 | 5.50 | 5.30 | 5.85 | -0.40 | -6.78% | 31 | 66 | 22.13% |
TXN240719C00195000 | 2024-05-17 2:56PM EDT | 2024-07-19 | 7.12 | 7.10 | 7.25 | +0.02 | +0.28% | 135 | 1,530 | 22.40% |
TXN240920C00195000 | 2024-05-17 1:54PM EDT | 2024-09-20 | 11.00 | 11.25 | 11.55 | -0.44 | -3.85% | 12 | 378 | 25.26% |
TXN241018C00195000 | 2024-05-17 10:36AM EDT | 2024-10-18 | 13.79 | 12.65 | 14.05 | +0.89 | +6.90% | 1 | 481 | 27.81% |
TXN241220C00195000 | 2024-05-17 11:25AM EDT | 2024-12-20 | 16.51 | 15.65 | 16.20 | +0.41 | +2.55% | 1 | 126 | 27.03% |
TXN250117C00195000 | 2024-05-16 1:35PM EDT | 2025-01-17 | 17.45 | 17.15 | 17.75 | 0.00 | - | 3 | 2,295 | 27.88% |
TXN250321C00195000 | 2024-05-16 12:04PM EDT | 2025-03-21 | 19.84 | 18.85 | 19.95 | 0.00 | - | 4 | 53 | 27.97% |
TXN250417C00195000 | 2024-05-10 12:48PM EDT | 2025-04-17 | 16.08 | 20.10 | 21.35 | 0.00 | - | 5 | 121 | 28.71% |
TXN250620C00195000 | 2024-05-14 10:52AM EDT | 2025-06-20 | 19.89 | 21.90 | 23.05 | 0.00 | - | 2 | 239 | 28.42% |
TXN251017C00195000 | 2024-04-08 3:00PM EDT | 2025-10-17 | 14.14 | 19.50 | 20.35 | 0.00 | - | 3 | 5 | 21.99% |
TXN251219C00195000 | 2024-02-13 3:27PM EDT | 2025-12-19 | 9.58 | 14.65 | 17.25 | 0.00 | - | 2 | 27 | 17.59% |
TXN260116C00195000 | 2024-05-16 11:23AM EDT | 2026-01-16 | 28.20 | 27.75 | 29.05 | 0.00 | - | 3 | 146 | 29.05% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN240524P00195000 | 2024-05-17 3:44PM EDT | 2024-05-24 | 1.80 | 1.74 | 1.84 | -0.23 | -11.33% | 258 | 734 | 17.16% |
TXN240531P00195000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 2.46 | 2.33 | 2.47 | -0.19 | -7.17% | 47 | 72 | 16.29% |
TXN240607P00195000 | 2024-05-17 3:36PM EDT | 2024-06-07 | 3.05 | 2.86 | 3.05 | -0.25 | -7.58% | 92 | 21 | 16.41% |
TXN240614P00195000 | 2024-05-17 10:28AM EDT | 2024-06-14 | 3.10 | 3.15 | 3.30 | -0.65 | -17.33% | 22 | 31 | 15.37% |
TXN240621P00195000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 4.00 | 3.85 | 3.95 | 0.00 | - | 453 | 1,075 | 16.44% |
TXN240920P00195000 | 2024-05-17 12:09PM EDT | 2024-09-20 | 9.25 | 9.20 | 9.45 | -0.15 | -1.60% | 17 | 24 | 20.72% |
TXN241018P00195000 | 2024-05-17 3:34PM EDT | 2024-10-18 | 10.20 | 10.05 | 10.40 | +0.10 | +0.99% | 7 | 17 | 20.62% |
TXN250117P00195000 | 2024-05-17 2:55PM EDT | 2025-01-17 | 13.55 | 13.20 | 13.70 | +0.15 | +1.12% | 6 | 200 | 21.55% |
TXN250417P00195000 | 2024-01-10 2:51PM EDT | 2025-04-17 | 33.25 | 33.70 | 35.70 | 0.00 | - | - | 1 | 48.36% |
TXN250620P00195000 | 2024-05-17 2:10PM EDT | 2025-06-20 | 17.65 | 16.55 | 17.65 | +0.45 | +2.62% | 98 | 13 | 21.77% |
TXN251017P00195000 | 2024-05-03 3:31PM EDT | 2025-10-17 | 27.45 | 19.05 | 20.15 | 0.00 | - | 1 | 1 | 21.83% |
TXN251219P00195000 | 2024-05-16 3:08PM EDT | 2025-12-19 | 20.75 | 20.15 | 21.20 | 0.00 | - | 53 | 54 | 21.69% |
TXN260116P00195000 | 2024-05-14 12:01PM EDT | 2026-01-16 | 22.70 | 20.35 | 21.70 | 0.00 | - | 1 | 1 | 21.69% |