Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AXP240426C00220000 | 2024-04-19 3:55PM EDT | 2024-04-26 | 11.68 | 11.05 | 12.45 | +6.48 | +124.62% | 309 | 371 | 41.38% |
AXP240503C00220000 | 2024-04-19 1:39PM EDT | 2024-05-03 | 13.00 | 12.05 | 13.95 | +6.75 | +108.00% | 54 | 148 | 40.36% |
AXP240510C00220000 | 2024-04-19 3:57PM EDT | 2024-05-10 | 12.60 | 12.65 | 14.10 | +5.95 | +89.47% | 37 | 71 | 33.78% |
AXP240517C00220000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 13.90 | 13.30 | 14.40 | +6.90 | +98.57% | 320 | 1,167 | 30.69% |
AXP240524C00220000 | 2024-04-19 3:55PM EDT | 2024-05-24 | 14.96 | 14.05 | 15.50 | +6.91 | +85.84% | 13 | 40 | 32.01% |
AXP240621C00220000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 17.43 | 16.70 | 17.80 | +7.68 | +78.77% | 64 | 874 | 30.63% |
AXP240719C00220000 | 2024-04-19 3:56PM EDT | 2024-07-19 | 19.35 | 18.80 | 19.90 | +7.45 | +62.61% | 97 | 1,018 | 30.47% |
AXP240920C00220000 | 2024-04-19 3:12PM EDT | 2024-09-20 | 22.93 | 23.10 | 24.60 | +5.88 | +34.49% | 73 | 367 | 31.81% |
AXP241018C00220000 | 2024-04-19 12:01PM EDT | 2024-10-18 | 24.87 | 24.05 | 26.50 | +6.02 | +31.94% | 13 | 139 | 32.35% |
AXP241115C00220000 | 2024-04-19 11:26AM EDT | 2024-11-15 | 25.15 | 27.55 | 28.70 | +4.45 | +21.50% | 19 | 148 | 33.43% |
AXP241220C00220000 | 2024-04-19 10:56AM EDT | 2024-12-20 | 27.00 | 28.90 | 30.65 | +4.23 | +18.58% | 2 | 132 | 33.66% |
AXP250117C00220000 | 2024-04-19 2:17PM EDT | 2025-01-17 | 31.00 | 31.05 | 31.85 | +6.91 | +28.68% | 7 | 971 | 33.47% |
AXP250321C00220000 | 2024-04-16 10:28AM EDT | 2025-03-21 | 31.90 | 34.00 | 36.15 | +5.94 | +22.88% | 1 | 30 | 35.28% |
AXP250620C00220000 | 2024-04-19 1:02PM EDT | 2025-06-20 | 36.90 | 38.15 | 41.50 | +4.60 | +14.24% | 2 | 545 | 36.93% |
AXP260116C00220000 | 2024-04-19 2:17PM EDT | 2026-01-16 | 45.15 | 45.35 | 47.20 | +7.95 | +21.37% | 9 | 121 | 35.18% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AXP240426P00220000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.47 | 0.41 | 0.50 | -6.72 | -93.46% | 823 | 435 | 29.20% |
AXP240503P00220000 | 2024-04-19 3:57PM EDT | 2024-05-03 | 1.07 | 0.98 | 1.18 | -6.54 | -85.94% | 353 | 54 | 27.34% |
AXP240510P00220000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 1.45 | 1.42 | 1.64 | -6.49 | -81.74% | 57 | 54 | 25.40% |
AXP240517P00220000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 1.96 | 1.93 | 2.05 | -6.49 | -76.80% | 1,154 | 2,276 | 24.21% |
AXP240524P00220000 | 2024-04-19 3:51PM EDT | 2024-05-24 | 2.41 | 2.24 | 2.67 | -6.02 | -71.41% | 260 | 5 | 24.48% |
AXP240621P00220000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 4.00 | 3.95 | 4.25 | -6.15 | -60.59% | 551 | 753 | 23.22% |
AXP240719P00220000 | 2024-04-19 3:35PM EDT | 2024-07-19 | 6.15 | 5.85 | 6.10 | -5.35 | -46.52% | 551 | 908 | 23.91% |
AXP240920P00220000 | 2024-04-19 3:36PM EDT | 2024-09-20 | 9.10 | 8.55 | 8.90 | -4.95 | -35.23% | 59 | 1,670 | 23.51% |
AXP241018P00220000 | 2024-04-19 2:52PM EDT | 2024-10-18 | 10.90 | 10.05 | 10.60 | -3.15 | -22.42% | 20 | 1,639 | 24.44% |
AXP241115P00220000 | 2024-04-19 12:31PM EDT | 2024-11-15 | 12.70 | 11.30 | 11.95 | -3.80 | -23.03% | 16 | 88 | 24.81% |
AXP241220P00220000 | 2024-04-19 2:00PM EDT | 2024-12-20 | 13.02 | 12.25 | 13.00 | -5.03 | -27.87% | 20 | 31 | 24.45% |
AXP250117P00220000 | 2024-04-19 11:50AM EDT | 2025-01-17 | 14.40 | 13.20 | 13.90 | -3.70 | -20.44% | 5 | 1,073 | 24.36% |
AXP250321P00220000 | 2024-04-18 1:09PM EDT | 2025-03-21 | 19.60 | 14.85 | 16.10 | 0.00 | - | 50 | 359 | 24.59% |
AXP250620P00220000 | 2024-04-19 1:47PM EDT | 2025-06-20 | 18.05 | 15.65 | 18.70 | -4.10 | -18.51% | 8 | 502 | 24.56% |
AXP260116P00220000 | 2024-04-19 9:41AM EDT | 2026-01-16 | 23.50 | 21.10 | 23.90 | -2.90 | -10.98% | 3 | 85 | 24.60% |