Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TZA240621C00025000 | 2024-06-04 12:31PM EDT | 2024-06-21 | 0.17 | 0.02 | 0.25 | +0.11 | +183.33% | 5 | 152 | 120.31% |
TZA240628C00025000 | 2024-05-30 9:58AM EDT | 2024-06-28 | 0.12 | 0.05 | 0.10 | 0.00 | - | 2 | 11 | 74.22% |
TZA240712C00025000 | 2024-06-04 1:25PM EDT | 2024-07-12 | 0.20 | 0.04 | 0.73 | 0.00 | - | 1 | 1 | 81.05% |
TZA240719C00025000 | 2024-06-14 12:36PM EDT | 2024-07-19 | 0.28 | 0.19 | 0.27 | +0.15 | +115.38% | 13 | 532 | 61.91% |
TZA241018C00025000 | 2024-06-14 3:48PM EDT | 2024-10-18 | 1.15 | 0.00 | 1.30 | +0.37 | +47.44% | 50 | 376 | 62.74% |
TZA250117C00025000 | 2024-06-14 3:55PM EDT | 2025-01-17 | 2.10 | 1.01 | 2.16 | +0.72 | +52.17% | 11 | 570 | 52.88% |
TZA260116C00025000 | 2024-05-21 2:42PM EDT | 2026-01-16 | 3.65 | 4.40 | 4.95 | 0.00 | - | 100 | 137 | 63.75% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TZA240621P00025000 | 2024-05-06 11:49AM EDT | 2024-06-21 | 6.95 | 6.15 | 7.65 | 0.00 | - | 3 | 37 | 305.66% |
TZA240628P00025000 | 2024-06-12 2:20PM EDT | 2024-06-28 | 7.30 | 3.50 | 7.35 | 0.00 | - | - | 10 | 97.27% |
TZA240719P00025000 | 2024-06-10 10:09AM EDT | 2024-07-19 | 5.90 | 4.70 | 6.65 | 0.00 | - | 1 | 35 | 77.93% |
TZA241018P00025000 | 2024-05-16 10:06AM EDT | 2024-10-18 | 9.24 | 4.45 | 7.05 | 0.00 | - | 2 | 4 | 75.49% |
TZA250117P00025000 | 2024-05-24 9:30AM EDT | 2025-01-17 | 8.45 | 7.30 | 9.40 | 0.00 | - | 2 | 284 | 79.27% |
TZA260116P00025000 | 2024-04-22 1:23PM EDT | 2026-01-16 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |