Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML240510C01160000 | 2024-04-18 9:36AM EDT | 2024-05-10 | 0.20 | 0.00 | 4.10 | 0.00 | - | 1 | 12 | 109.28% |
ASML240517C01160000 | 2024-04-17 12:18PM EDT | 2024-05-17 | 0.45 | 0.00 | 2.60 | 0.00 | - | 25 | 51 | 68.65% |
ASML240607C01160000 | 2024-05-03 12:43PM EDT | 2024-06-07 | 0.75 | 0.20 | 4.60 | +0.75 | - | 3 | 0 | 53.97% |
ASML240621C01160000 | 2024-04-25 12:20PM EDT | 2024-06-21 | 1.45 | 0.50 | 1.50 | 0.00 | - | 3 | 52 | 36.59% |
ASML240719C01160000 | 2024-05-02 10:02AM EDT | 2024-07-19 | 2.80 | 3.80 | 4.30 | 0.00 | - | 2 | 12 | 35.57% |
ASML240920C01160000 | 2024-04-18 2:32PM EDT | 2024-09-20 | 14.65 | 12.30 | 13.50 | 0.00 | - | 2 | 276 | 35.22% |
ASML241018C01160000 | 2024-04-19 2:50PM EDT | 2024-10-18 | 15.20 | 17.80 | 19.70 | 0.00 | - | 7 | 12 | 36.23% |
ASML250117C01160000 | 2024-04-24 1:27PM EDT | 2025-01-17 | 34.10 | 35.30 | 37.60 | 0.00 | - | 1 | 49 | 37.12% |
ASML250321C01160000 | 2024-04-15 10:19AM EDT | 2025-03-21 | 86.00 | 44.90 | 50.90 | 0.00 | - | 1 | 3 | 37.96% |
ASML250620C01160000 | 2024-03-25 10:10AM EDT | 2025-06-20 | 111.70 | 61.00 | 66.00 | 0.00 | - | 2 | 5 | 37.93% |
ASML260116C01160000 | 2024-04-22 2:36PM EDT | 2026-01-16 | 96.40 | 97.20 | 106.00 | 0.00 | - | 24 | 18 | 39.84% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML240621P01160000 | 2024-04-26 3:37PM EDT | 2024-06-21 | 232.00 | 252.00 | 266.40 | 0.00 | - | 30 | 0 | 51.91% |
ASML241018P01160000 | 2024-04-24 9:37AM EDT | 2024-10-18 | 252.50 | 254.70 | 268.50 | 0.00 | - | 1 | 0 | 29.63% |
ASML250117P01160000 | 2024-04-15 3:28PM EDT | 2025-01-17 | 238.60 | 263.70 | 273.30 | 0.00 | - | - | 1 | 26.70% |
ASML250620P01160000 | 2024-05-03 10:00AM EDT | 2025-06-20 | 275.75 | 273.30 | 285.60 | +275.75 | - | 1 | 0 | 25.91% |
ASML260116P01160000 | 2024-04-24 11:49AM EDT | 2026-01-16 | 305.30 | 289.10 | 302.40 | 0.00 | - | 1 | 4 | 25.61% |