Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AXP240405C00200000 | 2024-03-28 2:40PM EDT | 2024-04-05 | 27.54 | 27.05 | 29.05 | +2.36 | +9.37% | 1 | 2 | 53.52% |
AXP240412C00200000 | 2024-03-21 12:23PM EDT | 2024-04-12 | 31.10 | 26.75 | 29.45 | 0.00 | - | 1 | 1 | 58.52% |
AXP240419C00200000 | 2024-03-28 11:41AM EDT | 2024-04-19 | 27.48 | 27.25 | 29.40 | -0.02 | -0.07% | 9 | 811 | 47.88% |
AXP240426C00200000 | 2024-03-28 2:13PM EDT | 2024-04-26 | 28.30 | 27.85 | 29.35 | -3.64 | -11.40% | 4 | 8 | 41.31% |
AXP240517C00200000 | 2024-03-27 9:44AM EDT | 2024-05-17 | 28.80 | 28.20 | 32.25 | 0.00 | - | 5 | 140 | 45.56% |
AXP240621C00200000 | 2024-03-28 12:19PM EDT | 2024-06-21 | 31.50 | 30.60 | 32.15 | -2.40 | -7.08% | 6 | 1,063 | 34.61% |
AXP240719C00200000 | 2024-03-27 3:50PM EDT | 2024-07-19 | 33.02 | 32.15 | 33.45 | 0.00 | - | 2 | 508 | 33.62% |
AXP240920C00200000 | 2024-03-27 2:27PM EDT | 2024-09-20 | 35.55 | 36.10 | 36.75 | 0.00 | - | 1 | 485 | 33.73% |
AXP241018C00200000 | 2024-03-26 11:06AM EDT | 2024-10-18 | 37.09 | 37.55 | 38.60 | 0.00 | - | 2 | 31 | 34.70% |
AXP241115C00200000 | 2024-03-20 12:00PM EDT | 2024-11-15 | 35.85 | 38.65 | 40.55 | 0.00 | - | 1 | 86 | 35.78% |
AXP241220C00200000 | 2024-03-20 3:40PM EDT | 2024-12-20 | 41.04 | 40.55 | 41.60 | 0.00 | - | 1 | 63 | 34.96% |
AXP250117C00200000 | 2024-03-26 3:12PM EDT | 2025-01-17 | 40.83 | 41.65 | 43.30 | 0.00 | - | 19 | 1,782 | 35.71% |
AXP250321C00200000 | 2024-03-25 10:39AM EDT | 2025-03-21 | 43.95 | 43.75 | 45.25 | 0.00 | - | 70 | 27 | 34.95% |
AXP250620C00200000 | 2024-03-21 2:34PM EDT | 2025-06-20 | 51.10 | 48.05 | 48.80 | 0.00 | - | 5 | 3,412 | 35.27% |
AXP260116C00200000 | 2024-03-26 1:59PM EDT | 2026-01-16 | 53.03 | 53.25 | 55.20 | 0.00 | - | 1 | 210 | 35.10% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AXP240405P00200000 | 2024-03-26 1:17PM EDT | 2024-04-05 | 0.03 | 0.00 | 0.01 | 0.00 | - | 23 | 343 | 32.03% |
AXP240412P00200000 | 2024-03-28 2:56PM EDT | 2024-04-12 | 0.07 | 0.03 | 0.10 | -0.03 | -30.00% | 4 | 82 | 31.15% |
AXP240419P00200000 | 2024-03-28 3:50PM EDT | 2024-04-19 | 0.46 | 0.44 | 0.51 | -0.08 | -14.81% | 6 | 1,642 | 34.77% |
AXP240426P00200000 | 2024-03-26 3:28PM EDT | 2024-04-26 | 0.74 | 0.55 | 0.67 | 0.00 | - | 5 | 56 | 32.25% |
AXP240503P00200000 | 2024-03-27 9:47AM EDT | 2024-05-03 | 0.95 | 0.72 | 0.82 | 0.00 | - | 1 | 8 | 30.42% |
AXP240517P00200000 | 2024-03-28 10:55AM EDT | 2024-05-17 | 1.30 | 1.18 | 1.31 | -0.17 | -11.56% | 1 | 196 | 29.31% |
AXP240621P00200000 | 2024-03-27 3:28PM EDT | 2024-06-21 | 2.19 | 2.07 | 2.20 | -0.06 | -2.67% | 1 | 846 | 26.46% |
AXP240719P00200000 | 2024-03-28 11:00AM EDT | 2024-07-19 | 3.25 | 3.05 | 3.20 | -0.10 | -2.99% | 13 | 129 | 26.27% |
AXP240920P00200000 | 2024-03-27 10:46AM EDT | 2024-09-20 | 4.95 | 4.65 | 4.95 | -0.33 | -6.25% | 5 | 233 | 25.17% |
AXP241018P00200000 | 2024-03-28 11:32AM EDT | 2024-10-18 | 6.10 | 5.95 | 6.35 | -0.15 | -2.40% | 6 | 178 | 26.21% |
AXP241115P00200000 | 2024-03-18 9:42AM EDT | 2024-11-15 | 8.65 | 6.90 | 7.25 | 0.00 | - | 1 | 922 | 26.22% |
AXP241220P00200000 | 2024-03-25 1:39PM EDT | 2024-12-20 | 8.20 | 6.85 | 7.95 | 0.00 | - | 64 | 109 | 25.60% |
AXP250117P00200000 | 2024-03-25 3:51PM EDT | 2025-01-17 | 9.00 | 8.00 | 9.55 | 0.00 | - | 13 | 218 | 26.82% |
AXP250321P00200000 | 2024-03-27 12:28PM EDT | 2025-03-21 | 10.20 | 9.30 | 10.65 | 0.00 | - | 4 | 27 | 25.86% |
AXP250620P00200000 | 2024-03-27 12:13PM EDT | 2025-06-20 | 12.27 | 11.25 | 12.20 | 0.00 | - | 2 | 644 | 24.95% |
AXP260116P00200000 | 2024-03-25 12:50PM EDT | 2026-01-16 | 16.00 | 15.05 | 16.80 | 0.00 | - | 4 | 234 | 25.06% |