Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA240510C00076000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 5.55 | 4.90 | 6.00 | +0.90 | +19.35% | 239 | 4,900 | 67.38% |
BABA240517C00076000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 6.24 | 6.20 | 6.35 | +0.62 | +11.03% | 179 | 1,869 | 50.15% |
BABA240524C00076000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 6.59 | 6.60 | 6.75 | +0.44 | +7.15% | 34 | 594 | 48.22% |
BABA240531C00076000 | 2024-05-03 2:17PM EDT | 2024-05-31 | 6.75 | 6.90 | 8.00 | +0.35 | +5.47% | 6 | 522 | 50.98% |
BABA240607C00076000 | 2024-05-03 2:01PM EDT | 2024-06-07 | 7.00 | 7.15 | 7.55 | -0.47 | -6.29% | 11 | 78 | 46.46% |
BABA240614C00076000 | 2024-05-03 10:46AM EDT | 2024-06-14 | 7.20 | 6.60 | 7.80 | +7.20 | - | 2 | 1 | 44.90% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA240510P00076000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.15 | 0.15 | 0.16 | -0.11 | -42.31% | 1,558 | 2,057 | 42.77% |
BABA240517P00076000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.81 | 0.79 | 0.82 | -0.29 | -26.36% | 320 | 955 | 47.22% |
BABA240524P00076000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 1.12 | 1.10 | 1.31 | -0.33 | -22.76% | 40 | 335 | 46.34% |
BABA240531P00076000 | 2024-05-03 3:33PM EDT | 2024-05-31 | 1.34 | 1.32 | 1.55 | -0.37 | -21.64% | 184 | 254 | 43.09% |
BABA240607P00076000 | 2024-05-03 1:55PM EDT | 2024-06-07 | 1.66 | 1.51 | 1.64 | -0.09 | -5.14% | 121 | 30 | 39.38% |
BABA240614P00076000 | 2024-05-03 3:52PM EDT | 2024-06-14 | 1.77 | 1.62 | 2.00 | +1.77 | - | 6 | 9 | 39.80% |