Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA240510C00082000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.38 | 1.27 | 1.39 | +0.26 | +23.21% | 9,738 | 5,099 | 44.68% |
BABA240517C00082000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.79 | 2.74 | 2.87 | +2.79 | - | 3,398 | - | 52.98% |
BABA240524C00082000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 3.23 | 2.99 | 3.25 | +0.37 | +12.94% | 268 | 418 | 48.12% |
BABA240531C00082000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 3.48 | 3.45 | 3.55 | +0.38 | +12.26% | 160 | 227 | 44.61% |
BABA240607C00082000 | 2024-05-03 2:52PM EDT | 2024-06-07 | 3.71 | 3.75 | 4.25 | -0.09 | -2.37% | 11 | 168 | 46.75% |
BABA240614C00082000 | 2024-05-03 3:46PM EDT | 2024-06-14 | 4.60 | 4.05 | 4.30 | +4.60 | - | 119 | 6 | 42.94% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA240510P00082000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.01 | 1.87 | 2.23 | -0.71 | -26.10% | 193 | 189 | 49.22% |
BABA240517P00082000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 3.35 | 3.25 | 4.35 | +3.35 | - | 15 | - | 58.50% |
BABA240524P00082000 | 2024-05-03 3:39PM EDT | 2024-05-24 | 3.63 | 2.91 | 3.70 | -0.42 | -10.37% | 9 | 35 | 45.14% |
BABA240531P00082000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 3.90 | 3.50 | 3.95 | -0.35 | -8.24% | 2 | 25 | 41.48% |
BABA240607P00082000 | 2024-05-03 1:37PM EDT | 2024-06-07 | 4.11 | 4.05 | 4.20 | -0.49 | -10.65% | 22 | 11 | 39.38% |
BABA240614P00082000 | 2024-05-03 3:57PM EDT | 2024-06-14 | 4.40 | 3.80 | 5.35 | +4.40 | - | 21 | 1 | 46.48% |