Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
X240524C00055000 | 2024-05-14 12:39PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 63 | 140.63% |
X240531C00055000 | 2024-05-16 3:27PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 31 | 81.25% |
X240607C00055000 | 2024-05-17 2:15PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 5 | 10 | 77.34% |
X240621C00055000 | 2024-05-17 2:15PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 4,373 | 53.13% |
X240719C00055000 | 2024-05-09 12:00PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,432 | 48.24% |
X240920C00055000 | 2024-05-14 3:43PM EDT | 2024-09-20 | 0.06 | 0.01 | 0.05 | 0.00 | - | 54 | 5,539 | 33.99% |
X241018C00055000 | 2024-05-10 2:03PM EDT | 2024-10-18 | 0.11 | 0.01 | 0.13 | 0.00 | - | 35 | 772 | 35.65% |
X241115C00055000 | 2024-05-15 12:03PM EDT | 2024-11-15 | 0.10 | 0.06 | 0.13 | 0.00 | - | 100 | 1,038 | 32.81% |
X250117C00055000 | 2024-05-17 3:23PM EDT | 2025-01-17 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 6,264 | 79,362 | 27.05% |
X250620C00055000 | 2024-05-17 10:30AM EDT | 2025-06-20 | 0.27 | 0.25 | 0.45 | -0.03 | -10.00% | 30 | 762 | 28.52% |
X251219C00055000 | 2024-05-17 9:30AM EDT | 2025-12-19 | 0.83 | 0.01 | 1.05 | -0.12 | -12.63% | 1 | 2,545 | 29.74% |
X260116C00055000 | 2024-05-17 3:51PM EDT | 2026-01-16 | 0.50 | 0.40 | 0.85 | -0.15 | -23.08% | 15 | 1,820 | 27.27% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
X240621P00055000 | 2023-12-22 1:24PM EDT | 2024-06-21 | 7.30 | 5.05 | 8.45 | 0.00 | - | 1 | 0 | 0.00% |
X241018P00055000 | 2024-04-10 12:14PM EDT | 2024-10-18 | 11.25 | 15.10 | 19.10 | 0.00 | - | - | 0 | 25.78% |
X241115P00055000 | 2024-02-12 11:42AM EDT | 2024-11-15 | 8.60 | 7.55 | 10.80 | 0.00 | - | 2 | 0 | 0.00% |
X250117P00055000 | 2024-02-06 3:03PM EDT | 2025-01-17 | 9.15 | 5.40 | 10.00 | 0.00 | - | 3 | 2 | 0.00% |
X250620P00055000 | 2024-01-26 3:54PM EDT | 2025-06-20 | 6.50 | 5.50 | 10.50 | 0.00 | - | 50 | 0 | 0.00% |
X251219P00055000 | 2024-03-08 4:50PM EDT | 2025-12-19 | 7.55 | 11.50 | 16.50 | 0.00 | - | 20 | 23 | 0.00% |
X260116P00055000 | 2024-03-13 1:08PM EDT | 2026-01-16 | 15.00 | 11.50 | 16.00 | 0.00 | - | 10 | 2 | 0.00% |