Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML240328C00980000 | 2024-03-27 3:59PM EDT | 2024-03-28 | 4.26 | 0.00 | 0.00 | 0.00 | - | 59 | 64 | 3.13% |
ASML240405C00980000 | 2024-03-27 3:45PM EDT | 2024-04-05 | 15.00 | 0.00 | 0.00 | 0.00 | - | 16 | 28 | 0.78% |
ASML240412C00980000 | 2024-03-27 12:53PM EDT | 2024-04-12 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.78% |
ASML240419C00980000 | 2024-03-26 3:48PM EDT | 2024-04-19 | 39.57 | 0.00 | 0.00 | 0.00 | - | 8 | 178 | 0.78% |
ASML240426C00980000 | 2024-03-27 2:41PM EDT | 2024-04-26 | 42.79 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 0.39% |
ASML240503C00980000 | 2024-03-26 12:43PM EDT | 2024-05-03 | 49.00 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.39% |
ASML240517C00980000 | 2024-03-27 3:48PM EDT | 2024-05-17 | 53.30 | 0.00 | 0.00 | 0.00 | - | 24 | 39 | 0.39% |
ASML240621C00980000 | 2024-03-27 10:12AM EDT | 2024-06-21 | 64.10 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 0.39% |
ASML240719C00980000 | 2024-03-27 1:47PM EDT | 2024-07-19 | 81.50 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.20% |
ASML240920C00980000 | 2024-03-27 10:27AM EDT | 2024-09-20 | 97.25 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.20% |
ASML241018C00980000 | 2024-03-21 10:38AM EDT | 2024-10-18 | 123.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.20% |
ASML250117C00980000 | 2024-03-25 10:36AM EDT | 2025-01-17 | 147.81 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.20% |
ASML250620C00980000 | 2024-03-15 10:48AM EDT | 2025-06-20 | 161.68 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.10% |
ASML260116C00980000 | 2024-03-08 10:50AM EDT | 2026-01-16 | 258.40 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 0.10% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASML240328P00980000 | 2024-03-27 3:30PM EDT | 2024-03-28 | 12.20 | 0.00 | 0.00 | 0.00 | - | 66 | 112 | 0.00% |
ASML240405P00980000 | 2024-03-27 2:50PM EDT | 2024-04-05 | 21.26 | 0.00 | 0.00 | 0.00 | - | 29 | 74 | 0.00% |
ASML240412P00980000 | 2024-03-27 9:33AM EDT | 2024-04-12 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
ASML240419P00980000 | 2024-03-27 2:22PM EDT | 2024-04-19 | 40.78 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 0.00% |
ASML240426P00980000 | 2024-03-22 10:37AM EDT | 2024-04-26 | 46.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
ASML240503P00980000 | 2024-03-25 1:03PM EDT | 2024-05-03 | 42.76 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
ASML240517P00980000 | 2024-03-27 10:09AM EDT | 2024-05-17 | 57.90 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.00% |
ASML240621P00980000 | 2024-03-25 9:39AM EDT | 2024-06-21 | 61.10 | 0.00 | 0.00 | 0.00 | - | 15 | 153 | 0.00% |
ASML240719P00980000 | 2024-03-27 12:17PM EDT | 2024-07-19 | 77.20 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
ASML240920P00980000 | 2024-03-27 11:01AM EDT | 2024-09-20 | 89.30 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 0.00% |
ASML241018P00980000 | 2024-03-22 3:50PM EDT | 2024-10-18 | 93.00 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
ASML250117P00980000 | 2024-03-19 10:42AM EDT | 2025-01-17 | 126.80 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 0.00% |
ASML250321P00980000 | 2024-03-26 10:49AM EDT | 2025-03-21 | 117.00 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
ASML250620P00980000 | 2024-03-20 9:30AM EDT | 2025-06-20 | 136.50 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 0.00% |
ASML260116P00980000 | 2024-03-14 11:59AM EDT | 2026-01-16 | 158.30 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |